loading

Activepassive Core Bond Etf Stock (APCB) Price History

The historical daily chart and data for Activepassive Core Bond Etf stock (APCB), show that the latest closing stock price as of August 22, 2025, is $29.59.
  • Activepassive Core Bond Etf all-time high stock price is $30.57, occurred on September 16, 2024.
  • The lowest Activepassive Core Bond Etf stock price recorded was $27.80 on October 19, 2023. Since then, Activepassive Core Bond Etf's stock price has risen over 6.45% to $29.59 now.
  • The 52-week high stock price for APCB is $30.57, representing a 3.30% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for APCB is $28.66, indicating a -3.15% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about APCB historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $29.62 $29.53 $0.0855 40,806.0 +0.42%
Aug 21, 2025 $29.49 $29.43 $0.0599 41,901.0 -0.17%
Aug 20, 2025 $29.54 $29.48 $0.06 54,595.0 +0.07%
Aug 19, 2025 $29.51 $29.48 $0.0289 61,389.0 +0.14%
Aug 18, 2025 $29.49 $29.44 $0.05 53,023.0 -0.05%
Aug 15, 2025 $29.52 $29.46 $0.06 51,793.0 -0.22%
Aug 14, 2025 $29.57 $29.51 $0.0599 47,699.0 -0.27%
Aug 13, 2025 $29.62 $29.57 $0.05 85,872.0 +0.37%
Aug 12, 2025 $29.52 $29.47 $0.0491 80,431.0 -0.08%
Aug 11, 2025 $29.56 $29.53 $0.0299 35,958.0 +0.03%
Aug 08, 2025 $29.55 $29.50 $0.0481 29,413.0 -0.17%
Aug 07, 2025 $29.61 $29.57 $0.0459 62,068.0 -0.04%
Aug 06, 2025 $29.60 $29.51 $0.09 75,044.0 -0.03%
Aug 05, 2025 $29.60 $29.56 $0.04 48,381.0 -0.02%
Aug 04, 2025 $29.60 $29.55 $0.0479 35,140.0 +0.15%
Aug 01, 2025 $29.56 $29.51 $0.0547 76,610.0 +0.36%
Jul 31, 2025 $29.51 $29.45 $0.06 65,483.0 -0.03%
Jul 30, 2025 $29.50 $29.43 $0.0667 67,452.0 -0.20%
Jul 29, 2025 $29.53 $29.42 $0.1053 114,381.0 +0.48%
Jul 28, 2025 $29.40 $29.37 $0.03 63,940.0 -0.07%
Jul 25, 2025 $29.41 $29.34 $0.075 73,086.0 +0.20%
Jul 24, 2025 $29.36 $29.30 $0.06 73,523.0 -0.14%

Activepassive Core Bond Etf Stock (APCB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Activepassive Core Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of APCB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Activepassive Core Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Activepassive Core Bond Etf Stock (APCB) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $29.62 $29.43 $0.1899 920,929.0 +0.49%
Jul, 2025 $29.54 $29.20 $0.34 2,555,139.0 -0.64%
Jun, 2025 $29.65 $29.11 $0.5365 1,123,999.0 +1.09%
May, 2025 $29.46 $28.94 $0.5154 1,435,336.0 -0.80%
Apr, 2025 $29.82 $28.80 $1.02 2,338,464.0 +0.05%
Mar, 2025 $29.57 $29.26 $0.31 2,094,192.0 -0.24%
Feb, 2025 $29.61 $28.94 $0.6718 1,322,421.0 +1.65%
Jan, 2025 $29.22 $28.66 $0.5597 1,063,456.0 +0.52%

Activepassive Core Bond Etf Stock (APCB) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $29.89 $28.81 $1.08 1,285,582.0 -2.61%
Nov, 2024 $29.83 $29.30 $0.53 1,155,348.0 +0.88%
Oct, 2024 $30.37 $29.50 $0.865 959,572.0 -2.60%
Sep, 2024 $30.57 $30.07 $0.50 1,079,089.0 +0.80%
Aug, 2024 $30.30 $29.78 $0.52 1,571,826.0 +0.97%
Jul, 2024 $29.83 $29.00 $0.83 953,974.0 +1.84%
Jun, 2024 $29.50 $29.06 $0.445 967,291.0 +0.60%
May, 2024 $29.33 $28.72 $0.61 1,826,899.0 +1.27%
Apr, 2024 $29.42 $28.63 $0.79 14,489,055.0 -2.54%
Mar, 2024 $29.62 $29.18 $0.44 1,107,973.0 +0.55%
Feb, 2024 $29.91 $29.16 $0.75 1,815,939.0 -1.68%
Jan, 2024 $29.92 $29.49 $0.43 699,820.0 -0.29%

Activepassive Core Bond Etf Stock (APCB) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $30.11 $29.05 $1.06 2,998,191.0 +3.07%
Nov, 2023 $29.16 $28.06 $1.10 378,351.0 +3.68%
Oct, 2023 $28.41 $27.80 $0.612 158,927.0 -1.51%
Sep, 2023 $29.04 $28.31 $0.732 283,925.0 -2.70%
Aug, 2023 $29.33 $28.75 $0.58 140,427.0 -0.72%
Jul, 2023 $29.66 $29.10 $0.56 243,162.0 -0.58%
Jun, 2023 $29.76 $29.48 $0.28 126,378.0 -0.31%
May, 2023 $30.12 $29.34 $0.78 3,276,131.0 +0.00%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):