Get the Stockscreener App
29.71
0.05%
-0.015
After Hours:
29.71
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 January 28, 2026, is $29.71.
- 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 6.87% to $29.71 now.
- The 52-week high stock price for APCB is $30.18, representing a 1.58% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for APCB is $28.80, indicating a -3.08% decrease from the current share price, occurred on April 11, 2025.
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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $29.72 | $29.65 | $0.07 | 50,303.0 | -0.05% |
| Jan 27, 2026 | $29.77 | $29.72 | $0.05 | 54,817.0 | -0.07% |
| Jan 26, 2026 | $29.76 | $29.70 | $0.06 | 74,448.0 | +0.15% |
| Jan 23, 2026 | $29.70 | $29.65 | $0.0506 | 50,060.0 | +0.10% |
| Jan 22, 2026 | $29.69 | $29.62 | $0.07 | 47,708.0 | +0.10% |
| Jan 21, 2026 | $29.64 | $29.59 | $0.0539 | 50,528.0 | +0.17% |
| Jan 20, 2026 | $29.62 | $29.57 | $0.05 | 59,186.0 | -0.34% |
| Jan 16, 2026 | $29.74 | $29.67 | $0.07 | 55,619.0 | -0.17% |
| Jan 15, 2026 | $29.78 | $29.72 | $0.06 | 56,377.0 | -0.07% |
| Jan 14, 2026 | $29.78 | $29.74 | $0.04 | 37,274.0 | +0.17% |
| Jan 13, 2026 | $29.74 | $29.69 | $0.05 | 88,881.0 | +0.03% |
| Jan 12, 2026 | $29.76 | $29.68 | $0.08 | 58,016.0 | -0.10% |
| Jan 09, 2026 | $29.74 | $29.69 | $0.05 | 33,436.0 | +0.21% |
| Jan 08, 2026 | $29.68 | $29.64 | $0.04 | 81,795.0 | -0.08% |
| Jan 07, 2026 | $29.74 | $29.65 | $0.09 | 75,010.0 | +0.02% |
| Jan 06, 2026 | $29.70 | $29.64 | $0.06 | 82,541.0 | +0.02% |
| Jan 05, 2026 | $29.69 | $29.63 | $0.06 | 41,843.0 | +0.20% |
| Jan 02, 2026 | $29.66 | $29.60 | $0.0596 | 38,003.0 | -0.10% |
| Dec 31, 2025 | $29.70 | $29.64 | $0.06 | 42,456.0 | -0.20% |
| Dec 30, 2025 | $29.73 | $29.67 | $0.0565 | 54,134.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $29.78 | $29.57 | $0.21 | 1,086,148.0 | +0.20% |
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% |
0.04%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):