MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
APIE — ActivePassive International Equity ETF
NYSE ArcaActivePassive International Equity ETF
$38.23
-0.24(-0.62%)
- O
- 38.48
- H
- 38.48
- L
- 38.04
- V
- 45.3K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$38.23
Period Return+32.49%
Period High$40.20
Period Low$28.73
Avg Daily Volume71.8K
Total Trading Days365
APIE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $38.48 | $38.48 | $38.04 | $38.23 | $-0.24 | -0.62% | 45,302 | $38.23 | $38.04 $38.48 |
| Sep 30, 2026 | $38.55 | $38.89 | $38.47 | $38.47 | $-0.31 | -0.81% | 55,672 | $38.71 | $38.47 $38.89 |
| Sep 29, 2026 | $38.43 | $38.88 | $38.43 | $38.78 | $-0.16 | -0.40% | 69,138 | $38.76 | $38.43 $38.88 |
| Sep 28, 2026 | $38.82 | $39.04 | $38.65 | $38.94 | $-0.06 | -0.15% | 48,303 | $38.91 | $38.65 $39.04 |
| Sep 25, 2026 | $38.78 | $39.07 | $38.75 | $39.00 | +$0.31 | +0.80% | 60,695 | $38.94 | $38.75 $39.07 |
| Sep 24, 2026 | $38.78 | $38.91 | $38.53 | $38.69 | $-0.27 | -0.69% | 65,101 | $38.77 | $38.53 $38.91 |
| Sep 23, 2026 | $39.18 | $39.18 | $38.70 | $38.96 | $-0.50 | -1.26% | 46,373 | $38.97 | $38.70 $39.18 |
| Sep 22, 2026 | $39.50 | $39.57 | $39.32 | $39.46 | +$0.10 | +0.25% | 41,052 | $39.51 | $39.32 $39.57 |
| Sep 21, 2026 | $39.06 | $39.36 | $39.05 | $39.36 | +$0.52 | +1.34% | 48,525 | $39.19 | $39.05 $39.36 |
| Sep 18, 2026 | $38.47 | $38.84 | $38.47 | $38.84 | $-0.11 | -0.28% | 43,635 | $38.70 | $38.47 $38.84 |
| Sep 17, 2026 | $38.87 | $39.10 | $38.79 | $38.95 | +$0.36 | +0.93% | 62,144 | $38.94 | $38.79 $39.10 |
| Sep 16, 2026 | $38.67 | $38.91 | $38.41 | $38.59 | $-0.06 | -0.16% | 52,010 | $38.81 | $38.41 $38.91 |
| Sep 15, 2026 | $38.76 | $38.81 | $38.56 | $38.65 | $-0.27 | -0.69% | 48,067 | $38.67 | $38.56 $38.81 |
| Sep 14, 2026 | $38.64 | $39.11 | $38.64 | $38.92 | $-0.28 | -0.71% | 39,198 | $38.95 | $38.64 $39.11 |
| Sep 11, 2026 | $38.91 | $39.29 | $38.91 | $39.20 | +$0.34 | +0.89% | 53,787 | $39.20 | $38.91 $39.29 |
| Sep 10, 2026 | $38.63 | $39.02 | $38.63 | $38.86 | $-0.34 | -0.88% | 71,140 | $38.94 | $38.63 $39.02 |
| Sep 9, 2026 | $39.28 | $39.41 | $39.16 | $39.20 | $-0.42 | -1.05% | 65,992 | $39.26 | $39.16 $39.41 |
| Sep 8, 2026 | $39.77 | $39.85 | $39.58 | $39.62 | $-0.20 | -0.49% | 43,570 | $39.71 | $39.58 $39.85 |
| Sep 4, 2026 | $39.66 | $39.90 | $39.56 | $39.81 | +$0.20 | +0.50% | 61,531 | $39.75 | $39.56 $39.90 |
| Sep 3, 2026 | $39.39 | $39.71 | $39.36 | $39.61 | +$0.32 | +0.80% | 82,522 | $39.56 | $39.36 $39.71 |
| Sep 2, 2026 | $39.10 | $40.05 | $39.10 | $39.30 | +$0.27 | +0.68% | 73,278 | $39.31 | $39.10 $40.05 |
| Sep 1, 2026 | $39.27 | $39.35 | $39.00 | $39.03 | $-0.26 | -0.66% | 45,246 | $39.16 | $39.00 $39.35 |
| Aug 31, 2026 | $39.22 | $39.60 | $39.22 | $39.29 | $-0.16 | -0.41% | 75,129 | $39.42 | $39.22 $39.60 |
| Aug 28, 2026 | $39.56 | $39.88 | $39.40 | $39.45 | $-0.33 | -0.83% | 189,202 | $39.61 | $39.40 $39.88 |
| Aug 27, 2026 | $39.70 | $39.78 | $39.51 | $39.78 | +$0.13 | +0.32% | 87,785 | $39.61 | $39.51 $39.78 |
| Aug 26, 2026 | $39.83 | $39.93 | $39.64 | $39.65 | $-0.17 | -0.43% | 58,227 | $39.75 | $39.64 $39.93 |
| Aug 25, 2026 | $39.34 | $39.93 | $39.34 | $39.83 | +$0.23 | +0.57% | 84,729 | $39.78 | $39.34 $39.93 |
| Aug 24, 2026 | $39.52 | $39.71 | $39.40 | $39.60 | $-0.17 | -0.42% | 39,465 | $39.56 | $39.40 $39.71 |
| Aug 21, 2026 | $39.70 | $39.81 | $39.64 | $39.77 | +$0.46 | +1.16% | 70,095 | $39.73 | $39.64 $39.81 |
| Aug 20, 2026 | $39.34 | $39.51 | $39.23 | $39.31 | $-0.07 | -0.18% | 52,184 | $39.39 | $39.23 $39.51 |