UK markets closed

ActivePassive International Equity ETF (APIE)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.41-0.24 (-0.84%)
At close: 03:59PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202428.4228.4928.4028.4128.4165,600
20 Jun 202428.3028.7628.3028.6528.6528,000
18 Jun 202428.6328.8628.4928.5828.5867,400
17 Jun 202428.3128.6128.2728.4928.4949,400
14 Jun 202428.3628.4228.2128.3028.3023,100
13 Jun 202428.6228.9628.5528.6428.6458,800
12 Jun 202429.4429.4428.9129.0429.0456,800
11 Jun 202428.5828.7928.5428.6128.6166,000
10 Jun 202428.8929.2328.7428.9528.9576,000
07 Jun 202428.8029.0628.8028.8128.8190,100
06 Jun 202429.1329.3129.0729.2129.2132,200
05 Jun 202428.9429.1128.8929.1129.1140,500
04 Jun 202428.7728.8128.6328.7228.7233,500
03 Jun 202428.7628.8728.5028.5128.5125,600
31 May 202428.5928.7328.4928.7328.7344,700
30 May 202428.5728.6828.5228.6528.6533,400
29 May 202428.5228.5628.0128.3928.3943,400
28 May 202428.9128.9628.8228.9428.9429,700
24 May 202428.5029.0028.5029.0029.0030,900
23 May 202429.1229.1228.7228.7228.7224,400
22 May 202429.0329.4928.8829.0329.0378,100
21 May 202429.1829.2529.1029.1129.1156,700
20 May 202429.2529.3629.2529.3229.3234,500
17 May 202429.0929.5029.0929.2229.2259,400
16 May 202429.2029.3029.1329.2329.2328,500
15 May 202429.0929.3529.0929.2929.2938,100
14 May 202428.8129.0728.8129.0729.0727,900
13 May 202428.5528.9228.5528.8628.8627,100
10 May 202428.7828.7928.6728.7128.7123,900
09 May 202428.4228.7028.4128.6328.6360,100
08 May 202428.4028.6627.9628.5128.5170,200
07 May 202428.4428.8828.4228.4328.4342,900
06 May 202428.4028.5428.4028.4628.46592,700
03 May 202428.5928.5928.1228.2828.2830,400
02 May 202427.7028.0627.7027.9127.9130,300
01 May 202427.5927.8527.4527.5727.5747,300
30 Apr 202427.8327.9627.6027.6027.6079,500
29 Apr 202427.9328.0427.8627.9627.9630,800
26 Apr 202427.8627.9027.7727.9027.9023,400
25 Apr 202427.1827.7027.1827.6027.6056,100
24 Apr 202427.7227.8427.5927.7127.7117,400
23 Apr 202427.5827.8627.5727.7527.7538,700
22 Apr 202426.7527.5526.7527.4127.413,650,700
19 Apr 202426.7827.0726.7826.9626.9658,100
18 Apr 202427.2927.2927.0227.1127.1150,800
17 Apr 202427.1327.5427.0927.1127.1141,300
16 Apr 202427.0727.2527.0227.0827.0848,400
15 Apr 202427.7327.7327.3227.3827.3836,900
12 Apr 202427.7427.7527.4227.4227.4256,600
11 Apr 202427.8828.0527.6927.9527.9534,200
10 Apr 202428.0328.1027.5027.8927.8978,300
09 Apr 202428.3528.3528.1428.2428.2447,600
08 Apr 202428.3828.4428.2228.2828.2810,454,500
05 Apr 202427.9528.1127.8728.0428.0429,400
04 Apr 202428.4328.4328.0228.0228.0217,400
03 Apr 202428.1528.3028.1028.1728.1738,800
02 Apr 202428.1328.2928.0528.1228.1240,900
01 Apr 202428.1828.6328.1828.2728.2754,000
28 Mar 202428.4728.4728.2828.2928.2927,700
27 Mar 202428.3028.4228.2928.4228.4253,400
26 Mar 202428.3628.6728.3428.3428.3444,700
25 Mar 202428.3528.4328.2628.2628.2649,200
22 Mar 202428.6828.6828.3428.5728.5738,200
21 Mar 202428.4628.5728.3728.4728.4724,100
20 Mar 202428.1428.4428.0628.4428.4430,600
19 Mar 202427.9828.1427.9428.0128.0123,200
18 Mar 202428.3328.3327.8828.1328.1341,500
15 Mar 202428.1528.1527.9728.0428.0477,300
14 Mar 202428.4728.4727.8928.0728.07159,100
13 Mar 202428.4428.6628.4428.5528.5540,700
12 Mar 202427.9628.6727.9628.4528.4551,200
11 Mar 202428.0228.1927.9928.0728.0751,000
08 Mar 202428.4528.5228.1128.3228.3254,800
07 Mar 202428.1928.4428.1628.3528.3568,800
06 Mar 202427.8528.0727.8528.0528.0569,700
05 Mar 202427.6227.7427.5227.5227.5284,600
04 Mar 202427.8928.1327.6627.6727.6725,500
01 Mar 202427.5027.8127.4927.7127.7135,000
29 Feb 202427.4827.5227.2827.3827.3825,400
28 Feb 202427.4427.6127.3927.4527.4536,400
27 Feb 202427.6027.6527.5027.6027.6073,000
26 Feb 202427.8127.8127.4427.4827.4818,600
23 Feb 202427.5427.6127.4827.5727.5729,400
22 Feb 202427.4227.6127.4227.5127.5144,600
21 Feb 202427.2027.2527.0827.1627.1630,800
20 Feb 202427.2427.3026.9327.1427.1459,100
16 Feb 202427.1027.2527.0827.0927.0931,400
15 Feb 202426.9027.2026.9027.0627.0655,000
14 Feb 202426.7526.9326.6426.9326.9368,200
13 Feb 202426.5827.0726.5826.6726.67146,700
12 Feb 202426.9627.2626.8527.1227.12137,000
09 Feb 202426.8026.9826.7626.9426.9437,300
08 Feb 202426.8026.8626.7526.8026.8031,100
07 Feb 202426.7927.0726.7626.8226.8243,600
06 Feb 202426.6826.8726.6826.8226.8262,500
05 Feb 202426.4226.7526.3926.5126.511,355,300
02 Feb 202426.4226.6426.4226.5126.5133,600
01 Feb 202426.5626.7526.4626.7126.7150,700
31 Jan 202426.3526.8526.3526.3826.3835,600
30 Jan 202426.6026.6226.4626.4726.4742,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...