Get the Stockscreener App
29.12
0.41%
-0.12
After Hours:
29.13
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 June 06, 2025, is $29.12.
- 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 4.77% to $29.12 now.
- The 52-week high stock price for APCB is $30.57, representing a 4.96% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for APCB is $28.66, indicating a -1.60% decrease from the current share price, occurred on January 14, 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $29.16 | $29.12 | $0.04 | 56,278.0 | -0.41% |
| Jun 05, 2025 | $29.33 | $29.24 | $0.0899 | 79,871.0 | -0.20% |
| Jun 04, 2025 | $29.33 | $29.24 | $0.0881 | 59,754.0 | +0.46% |
| Jun 03, 2025 | $29.21 | $29.13 | $0.0767 | 82,174.0 | +0.03% |
| Jun 02, 2025 | $29.19 | $29.12 | $0.0689 | 57,595.0 | -0.55% |
| May 30, 2025 | $29.34 | $29.26 | $0.075 | 56,833.0 | +0.15% |
| May 29, 2025 | $29.30 | $29.22 | $0.08 | 76,187.0 | +0.39% |
| May 28, 2025 | $29.20 | $29.14 | $0.055 | 59,056.0 | -0.16% |
| May 27, 2025 | $29.23 | $29.13 | $0.10 | 71,891.0 | +0.41% |
| May 23, 2025 | $29.11 | $29.05 | $0.0597 | 138,397.0 | +0.07% |
| May 22, 2025 | $29.07 | $28.94 | $0.1254 | 74,577.0 | +0.35% |
| May 21, 2025 | $29.09 | $28.96 | $0.13 | 49,590.0 | -0.82% |
| May 20, 2025 | $29.22 | $29.10 | $0.12 | 80,122.0 | +0.03% |
| May 19, 2025 | $29.20 | $29.06 | $0.14 | 51,448.0 | +0.02% |
| May 16, 2025 | $29.27 | $29.18 | $0.0878 | 46,551.0 | +0.07% |
| May 15, 2025 | $29.18 | $29.10 | $0.08 | 65,238.0 | +0.52% |
| May 14, 2025 | $29.11 | $28.99 | $0.12 | 111,116.0 | -0.37% |
| May 13, 2025 | $29.15 | $29.09 | $0.0581 | 50,027.0 | +0.01% |
| May 12, 2025 | $29.18 | $29.12 | $0.0532 | 42,617.0 | -0.36% |
| May 09, 2025 | $29.28 | $29.23 | $0.048 | 42,831.0 | +0.06% |
| May 08, 2025 | $29.32 | $29.22 | $0.1066 | 33,894.0 | -0.48% |
| May 07, 2025 | $29.37 | $29.30 | $0.07 | 75,430.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $29.33 | $29.12 | $0.21 | 335,672.0 | -0.67% |
| 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% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):