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%
APUE — ActivePassive U.S. Equity ETF
NYSE ArcaActivePassive U.S. Equity ETF
$47.08
+0.10(+0.21%)
- O
- 47.11
- H
- 47.17
- L
- 46.80
- V
- 93.69K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$47.08
Period Return+50.3%
Period High$48.17
Period Low$30.99
Avg Daily Volume121.4K
Total Trading Days365
APUE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $47.11 | $47.17 | $46.80 | $47.08 | +$0.10 | +0.21% | 93,692 | $46.99 | $46.80 $47.17 |
| Sep 30, 2026 | $47.18 | $47.38 | $46.98 | $46.98 | $-0.13 | -0.28% | 119,896 | $47.30 | $46.98 $47.38 |
| Sep 29, 2026 | $47.25 | $47.25 | $46.97 | $47.11 | $-0.08 | -0.17% | 137,710 | $47.05 | $46.97 $47.25 |
| Sep 28, 2026 | $47.27 | $47.39 | $47.08 | $47.19 | $-0.34 | -0.72% | 131,847 | $47.24 | $47.08 $47.39 |
| Sep 25, 2026 | $47.28 | $47.58 | $47.26 | $47.53 | +$0.20 | +0.42% | 149,153 | $47.49 | $47.26 $47.58 |
| Sep 24, 2026 | $47.09 | $47.40 | $47.07 | $47.33 | +$0.02 | +0.04% | 106,653 | $47.22 | $47.07 $47.40 |
| Sep 23, 2026 | $47.63 | $47.63 | $47.27 | $47.31 | $-0.38 | -0.80% | 100,030 | $47.43 | $47.27 $47.63 |
| Sep 22, 2026 | $47.70 | $47.76 | $47.63 | $47.69 | +$0.01 | +0.02% | 59,261 | $47.67 | $47.63 $47.76 |
| Sep 21, 2026 | $47.33 | $47.75 | $47.30 | $47.68 | +$0.68 | +1.45% | 79,581 | $47.55 | $47.30 $47.75 |
| Sep 18, 2026 | $46.93 | $47.00 | $46.79 | $47.00 | +$0.05 | +0.11% | 76,085 | $46.85 | $46.79 $47.00 |
| Sep 17, 2026 | $47.05 | $47.05 | $46.83 | $46.95 | +$0.47 | +1.01% | 123,776 | $46.80 | $46.83 $47.05 |
| Sep 16, 2026 | $46.75 | $46.89 | $46.21 | $46.48 | $-0.16 | -0.34% | 104,535 | $46.80 | $46.21 $46.89 |
| Sep 15, 2026 | $46.78 | $46.78 | $46.60 | $46.64 | $-0.24 | -0.51% | 82,949 | $46.65 | $46.60 $46.78 |
| Sep 14, 2026 | $46.78 | $47.03 | $46.71 | $46.88 | $-0.16 | -0.34% | 81,771 | $46.91 | $46.71 $47.03 |
| Sep 11, 2026 | $47.07 | $47.19 | $47.04 | $47.04 | +$0.36 | +0.77% | 123,775 | $47.13 | $47.04 $47.19 |
| Sep 10, 2026 | $46.67 | $46.79 | $46.61 | $46.68 | $-0.29 | -0.61% | 143,153 | $46.73 | $46.61 $46.79 |
| Sep 9, 2026 | $47.17 | $47.17 | $46.92 | $46.97 | $-0.27 | -0.57% | 110,466 | $46.99 | $46.92 $47.17 |
| Sep 8, 2026 | $47.29 | $47.36 | $47.19 | $47.24 | $-0.28 | -0.59% | 74,001 | $47.31 | $47.19 $47.36 |
| Sep 4, 2026 | $47.53 | $47.59 | $47.45 | $47.52 | $-0.11 | -0.23% | 112,459 | $47.54 | $47.45 $47.59 |
| Sep 3, 2026 | $47.29 | $47.70 | $47.29 | $47.63 | +$0.48 | +1.02% | 100,557 | $47.58 | $47.29 $47.70 |
| Sep 2, 2026 | $46.99 | $47.23 | $46.99 | $47.15 | +$0.21 | +0.44% | 139,234 | $47.16 | $46.99 $47.23 |
| Sep 1, 2026 | $47.09 | $47.15 | $46.86 | $46.95 | $-0.39 | -0.81% | 75,811 | $46.97 | $46.86 $47.15 |
| Aug 31, 2026 | $47.36 | $47.39 | $47.19 | $47.33 | $-0.10 | -0.21% | 152,094 | $47.27 | $47.19 $47.39 |
| Aug 28, 2026 | $47.51 | $47.81 | $47.40 | $47.43 | $-0.18 | -0.37% | 398,702 | $47.55 | $47.40 $47.81 |
| Aug 27, 2026 | $47.45 | $47.67 | $47.45 | $47.61 | +$0.27 | +0.56% | 154,858 | $47.58 | $47.45 $47.67 |
| Aug 26, 2026 | $47.25 | $47.42 | $47.19 | $47.34 | $-0.01 | -0.01% | 97,518 | $47.29 | $47.19 $47.42 |
| Aug 25, 2026 | $47.32 | $47.35 | $47.22 | $47.35 | +$0.13 | +0.27% | 144,854 | $47.28 | $47.22 $47.35 |
| Aug 24, 2026 | $47.26 | $47.32 | $47.16 | $47.22 | $-0.13 | -0.27% | 86,245 | $47.25 | $47.16 $47.32 |
| Aug 21, 2026 | $47.33 | $47.41 | $47.21 | $47.35 | +$0.23 | +0.49% | 130,589 | $47.36 | $47.21 $47.41 |
| Aug 20, 2026 | $47.36 | $47.40 | $47.12 | $47.12 | $-0.36 | -0.75% | 105,189 | $47.25 | $47.12 $47.40 |