Get the Stockscreener App
29.02
0.12%
0.035
After Hours:
29.02
0.005
+0.02%
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 July 27, 2026, is $29.02.
- 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 4.37% to $29.02 now.
- The 52-week high stock price for APCB is $30.18, representing a 4.02% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for APCB is $28.87, indicating a -0.50% decrease from the current share price, occurred on July 23, 2026.
The table below shows more information about APCB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $29.04 | $29.00 | $0.035 | 63,270.0 | +0.12% |
| Jul 24, 2026 | $29.02 | $28.97 | $0.05 | 62,419.0 | +0.09% |
| Jul 23, 2026 | $29.01 | $28.87 | $0.1399 | 49,354.0 | -0.26% |
| Jul 22, 2026 | $29.07 | $29.01 | $0.0599 | 40,585.0 | -0.14% |
| Jul 21, 2026 | $29.09 | $28.98 | $0.115 | 53,968.0 | -0.17% |
| Jul 20, 2026 | $29.18 | $29.09 | $0.085 | 46,626.0 | -0.24% |
| Jul 17, 2026 | $29.22 | $29.16 | $0.06 | 75,548.0 | +0.14% |
| Jul 16, 2026 | $29.17 | $29.11 | $0.06 | 42,071.0 | -0.14% |
| Jul 15, 2026 | $29.19 | $29.15 | $0.04 | 63,783.0 | +0.17% |
| Jul 14, 2026 | $29.14 | $29.09 | $0.0451 | 79,909.0 | +0.21% |
| Jul 13, 2026 | $29.14 | $29.07 | $0.07 | 34,271.0 | -0.32% |
| Jul 10, 2026 | $29.20 | $29.16 | $0.0409 | 51,341.0 | +0.00% |
| Jul 09, 2026 | $29.20 | $29.13 | $0.07 | 67,156.0 | -0.03% |
| Jul 08, 2026 | $29.18 | $29.09 | $0.095 | 2,631,065.0 | -0.07% |
| Jul 07, 2026 | $29.24 | $29.19 | $0.0498 | 43,409.0 | -0.44% |
| Jul 06, 2026 | $29.33 | $29.13 | $0.20 | 106,640.0 | +0.00% |
| Jul 02, 2026 | $29.36 | $29.28 | $0.08 | 42,042.0 | +0.18% |
| Jul 01, 2026 | $29.30 | $29.23 | $0.07 | 73,006.0 | -0.51% |
| Jun 30, 2026 | $29.50 | $29.42 | $0.075 | 56,542.0 | -0.28% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $29.36 | $28.87 | $0.4899 | 3,689,733.0 | -1.40% |
| Jun, 2026 | $29.55 | $29.15 | $0.3999 | 1,074,437.0 | -0.03% |
| May, 2026 | $29.51 | $29.00 | $0.51 | 1,288,018.0 | -0.12% |
| Apr, 2026 | $29.68 | $29.29 | $0.39 | 1,159,194.0 | +0.07% |
| Mar, 2026 | $29.93 | $29.21 | $0.7196 | 1,650,514.0 | -2.22% |
| Feb, 2026 | $30.12 | $29.59 | $0.53 | 1,020,181.0 | +1.31% |
| Jan, 2026 | $29.78 | $29.57 | $0.21 | 1,132,051.0 | +0.27% |
Activepassive Core Bond Etf Stock (APCB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.91 | $29.52 | $0.39 | 1,125,197.0 | -0.75% |
| Nov, 2025 | $30.09 | $29.62 | $0.4699 | 994,459.0 | -0.06% |
| Oct, 2025 | $30.18 | $29.78 | $0.40 | 1,266,809.0 | +0.39% |
| Sep, 2025 | $30.04 | $29.44 | $0.5999 | 1,205,125.0 | +0.62% |
| Aug, 2025 | $29.69 | $29.43 | $0.2598 | 1,104,127.0 | +0.68% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):