Dark

APCB
ActivePassive Core Bond ETF
stock NYSE ETF

Market Open

Jul 30, 2026 12:16:13 PM EDT

29.02USD+0.155%(+0.04)31,582

29.00Bid 29.02Ask 0.02Spread

Pre-market

0.00USD-100.000%(-29.08)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

28.97USD-0.004%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	29.0100	29.040000	29.000000	29.0200	+0.159%	31,582	0.000%
2026-07-29	29.0200	29.130000	28.973800	28.9738	-0.365%	43,150	+0.159%
2026-07-28	29.0500	29.160000	29.040000	29.0800	+0.224%	50,169	-0.206%
2026-07-27	29.0200	29.040000	29.005000	29.0150	+0.121%	63,270	+0.017%
2026-07-24	28.9900	29.020000	28.970000	28.9800	+0.086%	62,419	+0.138%
2026-07-23	28.9500	29.010000	28.870100	28.9550	-0.258%	49,355	+0.224%
2026-07-22	29.0500	29.070000	29.010100	29.0300	-0.138%	40,586	-0.034%
2026-07-21	29.0800	29.090000	28.975000	29.0700	-0.172%	53,970	-0.172%
2026-07-20	29.1800	29.180000	29.095000	29.1200	-0.240%	46,627	-0.343%
2026-07-17	29.2200	29.220000	29.160000	29.1900	+0.137%	75,548	-0.582%
2026-07-16	29.1100	29.170000	29.110000	29.1500	-0.137%	42,072	-0.446%
2026-07-15	29.1500	29.190000	29.150000	29.1900	+0.172%	63,783	-0.582%
2026-07-14	29.1200	29.140100	29.095000	29.1400	+0.213%	79,909	-0.412%
2026-07-13	29.1400	29.140000	29.070000	29.0781	-0.315%	34,271	-0.200%
2026-07-10	29.2000	29.200000	29.159100	29.1700	0.000%	51,341	-0.514%
2026-07-09	29.1300	29.200000	29.130000	29.1700	-0.034%	67,157	-0.514%
2026-07-08	29.1300	29.185000	29.090000	29.1800	-0.068%	2,631,065	-0.548%
2026-07-07	29.2300	29.240000	29.190200	29.2000	-0.443%	43,410	-0.616%
2026-07-06	29.3000	29.330000	29.130000	29.3300	+0.000%	106,641	-1.057%
2026-07-02	29.2900	29.360000	29.280000	29.3299	+0.184%	42,042	-1.057%
2026-07-01	29.2300	29.300000	29.230000	29.2759	-0.514%	73,006	-0.874%
2026-06-30	29.4800	29.495000	29.420000	29.4272	-0.281%	56,543	-1.384%
2026-06-29	29.4900	29.550000	29.480000	29.5100	+0.135%	47,029	-1.660%
2026-06-26	29.4600	29.490000	29.450100	29.4701	-0.067%	55,024	-1.527%
2026-06-25	29.5100	29.520000	29.470000	29.4900	+0.085%	57,505	-1.594%
2026-06-24	29.4500	29.490000	29.450000	29.4650	+0.289%	48,266	-1.510%
2026-06-23	29.3500	29.430000	29.350000	29.3800	+0.137%	45,882	-1.225%
2026-06-22	29.3400	29.379900	29.310200	29.3397	-0.171%	56,305	-1.090%
2026-06-18	29.4400	29.449900	29.380000	29.3900	+0.222%	27,645	-1.259%
2026-06-17	29.4400	29.440000	29.320000	29.3250	-0.357%	61,399	-1.040%
2026-06-16	29.4000	29.450000	29.400000	29.4300	+0.136%	64,011	-1.393%
2026-06-15	29.4100	29.430000	29.370100	29.3900	+0.032%	45,304	-1.259%
2026-06-12	29.3400	29.410000	29.310000	29.3807	-0.025%	49,648	-1.228%
2026-06-11	29.2200	29.390000	29.220000	29.3880	+0.585%	55,440	-1.252%
2026-06-10	29.2500	29.260000	29.200000	29.2170	-0.133%	36,655	-0.674%
2026-06-09	29.2300	29.260000	29.150100	29.2558	+0.294%	83,309	-0.806%
2026-06-08	29.2000	29.220000	29.170000	29.1700	-0.151%	49,932	-0.514%
2026-06-05	29.2200	29.257255	29.190000	29.2141	-0.344%	43,830	-0.664%
2026-06-04	29.3000	29.340000	29.300000	29.3150	+0.085%	50,940	-1.006%
2026-06-03	29.3000	29.310000	29.250300	29.2900	-0.204%	36,465	-0.922%
2026-06-02	29.3600	29.360000	29.328900	29.3500	+0.070%	43,451	-1.124%
2026-06-01	29.2400	29.370000	29.235311	29.3295	-0.359%	59,863	-1.055%
2026-05-29	29.4201	29.470000	29.420000	29.4352	+0.137%	45,593	-1.411%
2026-05-28	29.3300	29.410000	29.330000	29.3950	+0.119%	30,532	-1.276%
2026-05-27	29.3700	29.370000	29.340000	29.3600	+0.135%	30,453	-1.158%
2026-05-26	29.3200	29.340000	29.290000	29.3204	+0.275%	70,976	-1.025%
2026-05-22	29.2600	29.260000	29.165000	29.2400	+0.068%	83,002	-0.752%
2026-05-21	29.1300	29.225000	29.120000	29.2200	+0.068%	50,328	-0.684%
2026-05-20	29.0500	29.210000	29.050000	29.2000	+0.551%	93,062	-0.616%
2026-05-19	29.0400	29.080000	29.000000	29.0400	-0.408%	70,398	-0.069%
2026-05-18	29.1500	29.190000	29.100000	29.1589	+0.065%	51,523	-0.476%
2026-05-15	29.1600	29.180000	29.130000	29.1400	-0.682%	47,505	-0.412%
2026-05-14	29.3700	29.400000	29.340000	29.3400	+0.005%	94,416	-1.091%
2026-05-13	29.3100	29.340000	29.280000	29.3384	-0.005%	43,724	-1.085%
2026-05-12	29.3300	29.370000	29.250000	29.3400	-0.238%	56,129	-1.091%
2026-05-11	29.4400	29.440000	29.370000	29.4100	-0.136%	75,639	-1.326%
2026-05-08	29.4700	29.480000	29.440400	29.4500	+0.136%	36,935	-1.460%
2026-05-07	29.5000	29.510000	29.400000	29.4100	-0.170%	78,691	-1.326%
2026-05-06	29.4500	29.500000	29.430100	29.4600	+0.409%	65,229	-1.494%
2026-05-05	29.3300	29.380000	29.320000	29.3400	+0.102%	40,513	-1.091%
2026-05-04	29.3300	29.350000	29.250000	29.3100	-0.204%	118,866	-0.989%
2026-05-01	29.3605	29.450000	29.360500	29.3700	-0.339%	104,515	-1.192%
2026-04-30	29.4500	29.510000	29.440000	29.4700	-0.102%	27,968	-1.527%
2026-04-29	29.4400	29.530000	29.390000	29.5000	-0.065%	67,499	-1.627%
2026-04-28	29.4650	29.520000	29.445000	29.5191	+0.031%	62,623	-1.691%
2026-04-27	29.5301	29.549900	29.500000	29.5100	-0.135%	40,710	-1.660%
2026-04-24	29.5100	29.580000	29.390000	29.5500	+0.034%	54,701	-1.794%
2026-04-23	29.5600	29.590000	29.485000	29.5400	-0.101%	50,673	-1.760%
2026-04-22	29.6100	29.610000	29.560500	29.5700	0.000%	42,530	-1.860%
2026-04-21	29.6200	29.625000	29.560000	29.5700	-0.216%	36,562	-1.860%
2026-04-20	29.6500	29.650000	29.590000	29.6340	-0.020%	33,208	-2.072%
2026-04-17	29.6500	29.680000	29.625000	29.6400	+0.339%	29,679	-2.092%
2026-04-16	29.6200	29.620000	29.520000	29.5400	-0.169%	42,383	-1.760%
2026-04-15	29.5700	29.610000	29.490000	29.5900	-0.135%	41,385	-1.926%
2026-04-14	29.5400	29.660000	29.540000	29.6300	+0.271%	73,675	-2.059%
2026-04-13	29.4800	29.570000	29.480000	29.5500	+0.169%	70,286	-1.794%
2026-04-10	29.5700	29.570000	29.490000	29.5000	-0.102%	52,124	-1.627%
2026-04-09	29.5400	29.593600	29.480000	29.5300	-0.101%	47,687	-1.727%
2026-04-08	29.5900	29.600000	29.500000	29.5600	+0.271%	79,662	-1.827%
2026-04-07	29.4200	29.490000	29.290000	29.4800	+0.170%	106,076	-1.560%
2026-04-06	29.3900	29.440000	29.390000	29.4300	-0.034%	59,668	-1.393%
2026-04-02	29.3300	29.450000	29.330000	29.4400	+0.238%	67,364	-1.427%
2026-04-01	29.3500	29.400000	29.325000	29.3700	-0.272%	72,740	-1.192%
2026-03-31	29.4400	29.500000	29.420000	29.4500	+0.289%	97,960	-1.460%
2026-03-30	29.3850	29.410000	29.360000	29.3650	+0.325%	93,018	-1.175%
2026-03-27	29.2104	29.275000	29.210400	29.2700	-0.017%	73,852	-0.854%
2026-03-26	29.3600	29.400000	29.260000	29.2750	-0.628%	70,424	-0.871%
2026-03-25	29.4200	29.550000	29.420000	29.4600	+0.358%	51,491	-1.494%
2026-03-24	29.2900	29.390000	29.280000	29.3550	-0.152%	72,650	-1.141%
2026-03-23	29.3700	29.440000	29.330000	29.3996	+0.169%	121,858	-1.291%
2026-03-20	29.4500	29.450000	29.320000	29.3500	-0.710%	69,454	-1.124%
2026-03-19	29.4450	29.600000	29.445000	29.5600	+0.102%	59,340	-1.827%
2026-03-18	29.5974	29.615000	29.510000	29.5300	-0.405%	46,842	-1.727%
2026-03-17	29.6500	29.665000	29.620000	29.6500	+0.203%	80,123	-2.125%
2026-03-16	29.5900	29.605200	29.565000	29.5900	+0.305%	121,938	-1.926%
2026-03-13	29.5200	29.600000	29.470000	29.5000	-0.065%	124,708	-1.627%
2026-03-12	29.5500	29.565000	29.490000	29.5192	-0.295%	97,690	-1.691%
2026-03-11	29.6600	29.670000	29.565000	29.6065	-0.444%	53,350	-1.981%
2026-03-10	29.7700	29.850000	29.730000	29.7385	-0.173%	90,801	-2.416%
2026-03-09	29.7000	29.790000	29.665000	29.7900	+0.303%	50,529	-2.585%
2026-03-06	29.6600	29.770000	29.650000	29.7000	-0.134%	35,733	-2.290%
2026-03-05	29.7600	29.770000	29.700000	29.7400	-0.402%	72,324	-2.421%
2026-03-04	29.8600	29.880000	29.830100	29.8600	-0.067%	64,547	-2.813%
2026-03-03	29.7700	29.900000	29.770000	29.8799	-0.066%	53,904	-2.878%
2026-03-02	29.9300	29.930000	29.860000	29.8997	-0.729%	48,481	-2.942%
2026-02-27	30.0600	30.120000	30.060000	30.1194	+0.263%	55,547	-3.650%
2026-02-26	30.0300	30.050000	30.010000	30.0404	+0.101%	34,285	-3.397%
2026-02-25	30.0100	30.020000	30.000000	30.0100	0.000%	32,117	-3.299%
2026-02-24	30.0200	30.030000	29.990000	30.0100	-0.017%	51,439	-3.299%
2026-02-23	29.9500	30.039900	29.950000	30.0150	+0.200%	27,127	-3.315%
2026-02-20	29.9600	29.962000	29.920000	29.9550	+0.016%	54,236	-3.121%
2026-02-19	29.9400	29.960000	29.930000	29.9501	+0.017%	50,878	-3.105%
2026-02-18	29.9200	29.985000	29.920000	29.9450	-0.083%	78,695	-3.089%
2026-02-17	30.0500	30.050000	29.935000	29.9700	+0.033%	75,372	-3.170%
2026-02-13	29.9470	29.980000	29.930000	29.9600	+0.201%	55,524	-3.138%
2026-02-12	29.7900	29.900000	29.790000	29.9000	+0.448%	37,115	-2.943%
2026-02-11	29.7400	29.830000	29.740000	29.7666	-0.146%	47,223	-2.508%
2026-02-10	29.8000	29.820000	29.790100	29.8100	+0.168%	52,084	-2.650%
2026-02-09	29.7000	29.780000	29.690100	29.7600	+0.168%	55,672	-2.487%
2026-02-06	29.7200	29.730000	29.690000	29.7100	-0.067%	54,770	-2.322%
2026-02-05	29.7000	29.750000	29.680000	29.7300	+0.337%	65,740	-2.388%
2026-02-04	29.6500	29.660000	29.605000	29.6300	-0.086%	73,357	-2.059%
2026-02-03	29.6400	29.669900	29.590000	29.6556	+0.002%	63,572	-2.143%
2026-02-02	29.6400	29.690000	29.620000	29.6550	-0.252%	55,433	-2.141%
2026-01-30	29.7200	29.750000	29.700000	29.7300	-0.067%	31,679	-2.388%
2026-01-29	29.6700	29.750000	29.670000	29.7500	+0.135%	64,527	-2.454%
2026-01-28	29.7200	29.720000	29.650000	29.7100	-0.050%	50,303	-2.322%
2026-01-27	29.7403	29.770000	29.720000	29.7250	-0.067%	54,817	-2.372%
2026-01-26	29.7200	29.760000	29.700000	29.7450	+0.152%	74,448	-2.437%
2026-01-23	29.6750	29.700600	29.650000	29.7000	+0.101%	50,060	-2.290%
2026-01-22	29.6300	29.690000	29.620000	29.6700	+0.101%	47,708	-2.191%
2026-01-21	29.6200	29.644100	29.590200	29.6400	+0.169%	50,528	-2.092%
2026-01-20	29.5900	29.620000	29.570000	29.5900	-0.337%	59,186	-1.926%
2026-01-16	29.7000	29.740000	29.670000	29.6900	-0.168%	55,619	-2.257%
2026-01-15	29.7800	29.780000	29.720000	29.7400	-0.067%	56,377	-2.421%
2026-01-14	29.7400	29.780000	29.740000	29.7600	+0.168%	37,274	-2.487%
2026-01-13	29.7000	29.740000	29.690000	29.7100	+0.034%	88,881	-2.322%
2026-01-12	29.6900	29.760000	29.680000	29.7000	-0.101%	58,016	-2.290%
2026-01-09	29.7000	29.740000	29.690000	29.7300	+0.212%	33,436	-2.388%
2026-01-08	29.6592	29.680000	29.640000	29.6670	-0.077%	81,795	-2.181%
2026-01-07	29.7100	29.740000	29.650000	29.6900	+0.017%	75,010	-2.257%
2026-01-06	29.6500	29.700000	29.640000	29.6850	+0.017%	82,541	-2.240%
2026-01-05	29.6500	29.690000	29.630000	29.6800	+0.203%	41,843	-2.224%
2026-01-02	29.6600	29.660000	29.600400	29.6200	-0.101%	38,003	-2.026%
2025-12-31	29.6700	29.700000	29.640000	29.6500	-0.202%	42,456	-2.125%
2025-12-30	29.6850	29.726500	29.670000	29.7100	+0.034%	54,134	-2.322%
2025-12-29	29.6800	29.720000	29.640000	29.7000	+0.067%	39,956	-2.290%
2025-12-26	29.7100	29.710000	29.650000	29.6800	+0.040%	172,240	-2.224%
2025-12-24	29.6100	29.670000	29.590000	29.6682	+0.307%	50,019	-2.185%
2025-12-23	29.5200	29.600000	29.520000	29.5775	-0.780%	49,106	-1.885%
2025-12-22	29.8300	29.840000	29.800000	29.8100	-0.067%	79,719	-2.650%
2025-12-19	29.8600	29.868400	29.810000	29.8300	-0.201%	41,549	-2.715%
2025-12-18	29.8800	29.900000	29.830000	29.8900	+0.206%	29,916	-2.911%
2025-12-17	29.8000	29.830000	29.800000	29.8285	+0.029%	25,505	-2.710%
2025-12-16	29.7800	29.830000	29.780000	29.8200	+0.101%	52,959	-2.683%
2025-12-15	29.8200	29.830000	29.741000	29.7900	0.000%	106,960	-2.585%
2025-12-12	29.7000	29.810000	29.700000	29.7900	-0.116%	88,688	-2.585%
2025-12-11	29.8600	29.870000	29.810000	29.8247	+0.062%	28,575	-2.698%
2025-12-10	29.7100	29.823000	29.710000	29.8062	+0.256%	23,702	-2.638%
2025-12-09	29.7900	29.790000	29.720000	29.7300	-0.134%	58,766	-2.388%
2025-12-08	29.7400	29.780000	29.720000	29.7700	-0.050%	36,999	-2.519%
2025-12-05	29.8150	29.829500	29.770000	29.7850	-0.178%	42,129	-2.568%
2025-12-04	29.8500	29.850000	29.810100	29.8380	-0.207%	36,143	-2.741%
2025-12-03	29.8658	29.910000	29.860000	29.9000	+0.168%	24,548	-2.943%
2025-12-02	29.8200	29.860000	29.810100	29.8500	+0.034%	45,245	-2.781%
2025-12-01	29.8200	29.860000	29.807000	29.8400	-0.319%	38,339	-2.748%
2025-11-28	29.9550	29.960000	29.908400	29.9354	-0.348%	37,671	-3.058%
2025-11-26	30.0291	30.060000	29.990000	30.0400	+0.033%	63,065	-3.395%
2025-11-25	29.9500	30.089900	29.950000	30.0301	+0.201%	47,076	-3.364%
2025-11-24	29.9600	29.990000	29.930000	29.9700	+0.167%	65,146	-3.170%
2025-11-21	29.9100	29.940000	29.870000	29.9200	+0.248%	65,024	-3.008%
2025-11-20	29.7800	29.850000	29.780000	29.8459	+0.204%	65,675	-2.767%
2025-11-19	29.8300	29.831000	29.780100	29.7851	-0.077%	31,581	-2.569%
2025-11-18	29.8300	29.833500	29.770000	29.8080	-0.040%	53,711	-2.644%
2025-11-17	29.8000	29.820000	29.620000	29.8200	+0.065%	53,301	-2.683%
2025-11-14	29.8700	29.870000	29.790000	29.8006	-0.232%	59,780	-2.619%
2025-11-13	29.8500	29.900000	29.850000	29.8700	-0.200%	35,378	-2.846%
2025-11-12	29.9160	29.949900	29.910100	29.9300	+0.033%	24,565	-3.040%
2025-11-11	29.8700	29.950000	29.870000	29.9200	+0.208%	52,286	-3.008%
2025-11-10	29.8600	29.880000	29.840000	29.8580	-0.007%	44,695	-2.807%
2025-11-07	29.8500	29.890000	29.840000	29.8600	-0.050%	72,580	-2.813%
2025-11-06	29.8543	29.880000	29.850200	29.8750	+0.285%	51,082	-2.862%
2025-11-05	29.8500	29.850000	29.770000	29.7900	-0.251%	60,039	-2.585%
2025-11-04	29.8200	29.875000	29.780000	29.8650	+0.117%	78,497	-2.829%
2025-11-03	29.8199	29.840000	29.780100	29.8300	-0.410%	33,407	-2.715%
2025-10-31	29.9700	29.991200	29.940000	29.9528	-0.007%	28,026	-3.114%
2025-10-30	29.9400	30.000000	29.940000	29.9550	-0.217%	49,025	-3.121%
2025-10-29	30.1400	30.140000	30.010000	30.0200	-0.398%	90,877	-3.331%
2025-10-28	30.1100	30.150000	30.100000	30.1400	+0.100%	68,635	-3.716%
2025-10-27	30.0900	30.140000	30.050000	30.1100	+0.066%	54,545	-3.620%
2025-10-24	30.1000	30.100000	30.070000	30.0900	+0.300%	64,322	-3.556%
2025-10-23	30.0900	30.109900	30.000000	30.0000	-0.484%	34,961	-3.267%
2025-10-22	30.1300	30.170000	30.100000	30.1460	+0.053%	63,911	-3.735%
2025-10-21	30.1700	30.180000	30.120000	30.1300	-0.017%	160,657	-3.684%
2025-10-20	30.1100	30.139700	30.100100	30.1350	+0.150%	24,209	-3.700%
2025-10-17	30.1000	30.100000	30.040000	30.0900	-0.149%	38,454	-3.556%
2025-10-16	30.0300	30.135000	30.015000	30.1350	+0.326%	28,033	-3.700%
2025-10-15	30.0600	30.070000	30.000000	30.0372	+0.041%	54,659	-3.386%
2025-10-14	29.9800	30.039600	29.960100	30.0250	+0.100%	74,852	-3.347%
2025-10-13	29.9568	29.996500	29.910000	29.9950	+0.118%	24,902	-3.251%
2025-10-10	29.9295	29.980000	29.892100	29.9595	+0.300%	41,916	-3.136%
2025-10-09	29.8500	29.880000	29.830300	29.8700	-0.015%	46,398	-2.846%
2025-10-08	29.8900	29.920000	29.860000	29.8744	+0.082%	64,401	-2.860%
2025-10-07	29.8000	29.900000	29.800000	29.8500	+0.134%	79,994	-2.781%
2025-10-06	29.7800	29.859900	29.780000	29.8100	-0.167%	58,627	-2.650%
2025-10-03	29.8600	29.920000	29.860000	29.8600	-0.103%	44,887	-2.813%
2025-10-02	29.8500	29.910000	29.845000	29.8908	+0.158%	34,811	-2.913%
2025-10-01	29.8500	29.850000	29.820000	29.8436	+0.029%	35,707	-2.760%
2025-09-30	29.8500	29.900000	29.832400	29.8350	-0.034%	41,625	-2.732%
2025-09-29	29.8100	29.860000	29.810000	29.8450	+0.252%	66,563	-2.764%
2025-09-26	29.8100	29.823500	29.755000	29.7700	0.000%	45,364	-2.519%
2025-09-25	29.7800	29.800000	29.740000	29.7700	-0.101%	55,666	-2.519%
2025-09-24	29.8400	29.840100	29.770000	29.8000	-0.201%	86,151	-2.617%
2025-09-23	29.8400	29.880000	29.805000	29.8600	+0.168%	61,872	-2.813%
2025-09-22	29.8500	29.860000	29.810000	29.8100	-0.134%	67,354	-2.650%
2025-09-19	29.8700	29.880000	29.820000	29.8500	-0.100%	74,933	-2.781%
2025-09-18	29.8600	29.890000	29.830000	29.8800	-0.100%	54,363	-2.878%
2025-09-17	29.9900	30.040000	29.900000	29.9100	-0.200%	37,910	-2.976%
2025-09-16	29.9800	30.030000	29.970000	29.9700	0.000%	85,310	-3.170%
2025-09-15	29.9700	30.000000	29.960000	29.9700	+0.137%	56,833	-3.170%
2025-09-12	29.9100	29.940000	29.870000	29.9290	-0.051%	49,679	-3.037%
2025-09-11	29.9400	29.975000	29.910000	29.9442	+0.195%	52,720	-3.086%
2025-09-10	29.8700	29.930000	29.860000	29.8859	+0.154%	59,722	-2.897%
2025-09-09	29.8600	29.890000	29.820000	29.8400	-0.234%	86,950	-2.748%
2025-09-08	29.8600	29.930000	29.840000	29.9100	+0.352%	37,898	-2.976%
2025-09-05	29.8200	29.830000	29.790100	29.8050	+0.421%	44,920	-2.634%
2025-09-04	29.6400	29.680000	29.610000	29.6800	+0.440%	21,898	-2.224%
2025-09-03	29.4900	29.590000	29.490000	29.5500	+0.254%	70,078	-1.794%
2025-09-02	29.4450	29.484100	29.440100	29.4751	-0.590%	47,329	-1.544%
2025-08-29	29.6400	29.669900	29.610000	29.6500	-0.067%	43,403	-2.125%
2025-08-28	29.6400	29.689900	29.640000	29.6700	+0.101%	54,804	-2.191%
2025-08-27	29.5900	29.650000	29.580200	29.6400	+0.051%	20,923	-2.092%
2025-08-26	29.5800	29.630000	29.570000	29.6250	+0.118%	33,797	-2.042%
2025-08-25	29.5700	29.610000	29.550000	29.5900	-0.010%	71,335	-1.926%
2025-08-22	29.5300	29.615500	29.530000	29.5930	+0.417%	40,809	-1.936%
2025-08-21	29.4670	29.490000	29.430100	29.4700	-0.169%	41,901	-1.527%
2025-08-20	29.4800	29.540000	29.480000	29.5200	+0.068%	54,595	-1.694%
2025-08-19	29.4900	29.510000	29.481100	29.5000	+0.136%	61,389	-1.627%
2025-08-18	29.4900	29.490000	29.440000	29.4598	-0.052%	53,023	-1.493%
2025-08-15	29.5100	29.520000	29.460000	29.4750	-0.217%	51,793	-1.544%
2025-08-14	29.5600	29.570000	29.510100	29.5390	-0.273%	47,699	-1.757%
2025-08-13	29.5700	29.620000	29.570000	29.6200	+0.373%	85,872	-2.026%
2025-08-12	29.5000	29.520000	29.470900	29.5100	-0.085%	80,431	-1.660%
2025-08-11	29.5400	29.559900	29.530000	29.5350	+0.034%	35,958	-1.744%
2025-08-08	29.5392	29.548100	29.500000	29.5250	-0.169%	29,413	-1.710%
2025-08-07	29.6002	29.610900	29.565000	29.5750	-0.035%	62,068	-1.877%
2025-08-06	29.5800	29.600000	29.510000	29.5855	-0.032%	75,044	-1.911%
2025-08-05	29.5800	29.600000	29.560000	29.5950	-0.017%	48,381	-1.943%
2025-08-04	29.5900	29.600000	29.552100	29.6000	+0.152%	35,140	-1.959%
2025-08-01	29.5100	29.560000	29.505300	29.5550	+0.357%	76,610	-1.810%
2025-07-31	29.4900	29.510000	29.450000	29.4500	-0.034%	65,483	-1.460%
2025-07-30	29.4500	29.500000	29.433300	29.4600	-0.203%	67,452	-1.494%
2025-07-29	29.4200	29.525300	29.420000	29.5200	+0.477%	114,381	-1.694%
2025-07-28	29.3800	29.400000	29.370000	29.3800	-0.068%	63,940	-1.225%
2025-07-25	29.3500	29.410000	29.335000	29.4000	+0.204%	73,086	-1.293%
2025-07-24	29.3000	29.360000	29.300000	29.3400	-0.136%	73,523	-1.091%
2025-07-23	29.4100	29.415000	29.370000	29.3800	-0.216%	45,137	-1.225%
2025-07-22	29.4300	29.460000	29.420000	29.4435	+0.216%	76,620	-1.438%
2025-07-21	29.3700	29.430000	29.370000	29.3800	+0.273%	49,647	-1.225%
2025-07-18	29.3200	29.320000	29.290000	29.3000	+0.137%	46,992	-0.956%
2025-07-17	29.2700	29.300000	29.250000	29.2600	+0.171%	53,061	-0.820%
2025-07-16	29.2600	29.290000	29.210000	29.2100	0.000%	63,697	-0.650%
2025-07-15	29.3100	29.310000	29.200000	29.2100	-0.205%	54,049	-0.650%
2025-07-14	29.2400	29.300000	29.240000	29.2700	-0.068%	73,727	-0.854%
2025-07-11	29.3200	29.320000	29.290000	29.2900	-0.340%	48,794	-0.922%
2025-07-10	29.3800	29.410000	29.350000	29.3900	0.000%	56,393	-1.259%
2025-07-09	29.3200	29.400000	29.320000	29.3900	+0.376%	55,718	-1.259%
2025-07-08	29.2500	29.300000	29.250000	29.2800	-0.239%	60,201	-0.888%
2025-07-07	29.3900	29.410000	29.330000	29.3500	-0.306%	1,221,031	-1.124%
2025-07-03	29.4500	29.450000	29.405400	29.4400	-0.170%	102,609	-1.427%
2025-07-02	29.4300	29.500000	29.430000	29.4900	-0.034%	47,346	-1.594%
2025-07-01	29.5200	29.540000	29.480000	29.5000	-0.470%	52,801	-1.627%
2025-06-30	29.5600	29.646500	29.560000	29.6394	+0.317%	37,527	-2.090%
2025-06-27	29.5500	29.600800	29.545000	29.5458	-0.207%	26,012	-1.780%
2025-06-26	29.5000	29.610000	29.500000	29.6070	+0.311%	68,535	-1.983%
2025-06-25	29.4600	29.530000	29.455000	29.5153	+0.052%	53,081	-1.678%
2025-06-24	29.3700	29.520000	29.370000	29.5000	+0.272%	70,635	-1.627%
2025-06-23	29.4000	29.470000	29.400000	29.4200	+0.239%	39,371	-1.360%
2025-06-20	29.3100	29.390000	29.290000	29.3500	0.000%	48,830	-1.124%
2025-06-18	29.3766	29.410000	29.330000	29.3500	+0.034%	50,235	-1.124%
2025-06-17	29.2800	29.350000	29.270000	29.3400	+0.308%	41,478	-1.091%
2025-06-16	29.2600	29.319100	29.250000	29.2500	-0.137%	62,736	-0.786%
2025-06-13	29.3400	29.340000	29.250000	29.2900	-0.374%	37,750	-0.922%
2025-06-12	29.3800	29.400000	29.347900	29.4000	+0.307%	56,918	-1.293%
2025-06-11	29.2600	29.310000	29.240000	29.3100	+0.325%	77,583	-0.989%
2025-06-10	29.2220	29.222000	29.190000	29.2150	+0.223%	57,126	-0.667%
2025-06-09	29.1100	29.190000	29.110000	29.1500	+0.086%	60,510	-0.446%
2025-06-06	29.1500	29.160000	29.120000	29.1250	-0.410%	56,278	-0.361%
2025-06-05	29.3100	29.330000	29.240100	29.2450	-0.205%	79,871	-0.769%
2025-06-04	29.2500	29.328100	29.240000	29.3050	+0.463%	59,754	-0.973%
2025-06-03	29.1950	29.210000	29.133300	29.1700	+0.034%	82,174	-0.514%
2025-06-02	29.1600	29.189000	29.120100	29.1600	-0.546%	57,595	-0.480%
2025-05-30	29.2600	29.335000	29.260000	29.3200	+0.154%	56,833	-1.023%
2025-05-29	29.2201	29.300000	29.220000	29.2750	+0.393%	76,187	-0.871%
2025-05-28	29.1700	29.200000	29.145000	29.1605	-0.163%	59,056	-0.482%
2025-05-27	29.1600	29.230000	29.130000	29.2081	+0.406%	71,891	-0.644%
2025-05-23	29.1100	29.110000	29.050300	29.0900	+0.069%	138,397	-0.241%
2025-05-22	28.9600	29.070000	28.944600	29.0700	+0.345%	74,577	-0.172%
2025-05-21	29.0400	29.090000	28.960000	28.9700	-0.822%	49,590	+0.173%
2025-05-20	29.1200	29.220000	29.100000	29.2100	+0.034%	80,122	-0.650%
2025-05-19	29.0600	29.200000	29.060000	29.2000	+0.017%	51,448	-0.616%
2025-05-16	29.2680	29.268000	29.180200	29.1950	+0.069%	46,551	-0.599%
2025-05-15	29.1000	29.180000	29.100000	29.1750	+0.521%	65,238	-0.531%
2025-05-14	29.0900	29.110000	28.990000	29.0237	-0.365%	111,116	-0.013%
2025-05-13	29.1500	29.150000	29.091900	29.1301	+0.006%	50,027	-0.378%
2025-05-12	29.1500	29.178200	29.125000	29.1283	-0.365%	42,617	-0.372%
2025-05-09	29.2300	29.278000	29.230000	29.2350	+0.057%	42,831	-0.735%
2025-05-08	29.3200	29.325000	29.218400	29.2184	-0.482%	33,894	-0.679%
2025-05-07	29.3110	29.370000	29.300000	29.3600	+0.342%	75,430	-1.158%
2025-05-06	29.1900	29.279900	29.180000	29.2600	+0.103%	64,464	-0.820%
2025-05-05	29.2400	29.250000	29.180100	29.2300	-0.120%	71,297	-0.718%
2025-05-02	29.2800	29.330000	29.235000	29.2650	-0.358%	62,509	-0.837%
2025-05-01	29.4600	29.460000	29.330000	29.3700	-0.626%	111,261	-1.192%
2025-04-30	29.5340	29.600000	29.520100	29.5550	+0.017%	80,153	-1.810%
2025-04-29	29.4700	29.570000	29.470000	29.5500	+0.169%	59,511	-1.794%
2025-04-28	29.4100	29.510000	29.410000	29.5000	+0.238%	492,110	-1.627%
2025-04-25	29.4200	29.460000	29.400000	29.4300	+0.204%	103,115	-1.393%
2025-04-24	29.3000	29.390000	29.290000	29.3700	+0.548%	68,306	-1.192%
2025-04-23	29.3700	29.390000	29.190000	29.2100	+0.137%	90,235	-0.650%
2025-04-22	29.1700	29.200000	29.150000	29.1700	+0.175%	88,883	-0.514%
2025-04-21	29.1700	29.210000	29.110000	29.1191	-0.413%	106,830	-0.340%
2025-04-17	29.3000	29.310000	29.210000	29.2400	-0.171%	69,674	-0.752%
2025-04-16	29.2100	29.317600	29.204800	29.2900	+0.158%	89,417	-0.922%
2025-04-15	29.1700	29.270000	29.170000	29.2439	+0.288%	101,306	-0.766%
2025-04-14	29.1100	29.220000	29.100000	29.1600	+0.344%	73,648	-0.480%
2025-04-11	28.8849	29.080000	28.796400	29.0600	-0.172%	104,480	-0.138%
2025-04-10	29.2100	29.220000	29.080000	29.1100	-0.615%	60,834	-0.309%
2025-04-09	29.0300	29.290000	28.933500	29.2900	+0.240%	115,784	-0.922%
2025-04-08	29.2930	29.370000	29.210000	29.2200	-0.622%	156,750	-0.684%
2025-04-07	29.6100	29.610000	29.390000	29.4028	-0.967%	151,032	-1.302%
2025-04-04	29.7800	29.820000	29.670000	29.6900	+0.135%	91,296	-2.257%
2025-04-03	29.6800	29.690000	29.620000	29.6500	+0.524%	104,085	-2.125%
2025-04-02	29.5850	29.585000	29.440000	29.4955	-0.049%	91,217	-1.612%
2025-04-01	29.4700	29.557900	29.470000	29.5100	-0.102%	39,798	-1.660%
2025-03-31	29.5400	29.560000	29.490000	29.5400	+0.204%	46,230	-1.760%
2025-03-28	29.4300	29.500000	29.430000	29.4800	+0.473%	57,373	-1.560%
2025-03-27	29.3400	29.360000	29.310000	29.3413	-0.064%	59,667	-1.095%
2025-03-26	29.3700	29.410000	29.345000	29.3600	-0.207%	130,975	-1.158%
2025-03-25	29.3800	29.450000	29.370000	29.4208	+0.088%	58,917	-1.362%
2025-03-24	29.4100	29.430000	29.370000	29.3950	-0.356%	78,412	-1.276%
2025-03-21	29.5500	29.550000	29.492600	29.5000	-0.102%	86,775	-1.627%
2025-03-20	29.5660	29.570000	29.500000	29.5300	+0.102%	79,441	-1.727%
2025-03-19	29.3795	29.500000	29.379200	29.5000	+0.289%	149,141	-1.627%
2025-03-18	29.3400	29.440000	29.340000	29.4150	+0.136%	409,464	-1.343%
2025-03-17	29.3900	29.440000	29.370000	29.3750	+0.051%	71,228	-1.209%
2025-03-14	29.3500	29.390000	29.350000	29.3600	-0.133%	75,417	-1.158%
2025-03-13	29.2700	29.400000	29.260000	29.3990	+0.304%	104,667	-1.289%
2025-03-12	29.3600	29.370000	29.290000	29.3098	-0.408%	69,179	-0.989%
2025-03-11	29.4850	29.495000	29.399000	29.4300	-0.068%	80,661	-1.393%
2025-03-10	29.4300	29.530000	29.420000	29.4500	+0.413%	90,428	-1.460%
2025-03-07	29.4300	29.440000	29.305000	29.3290	-0.140%	78,764	-1.054%
2025-03-06	29.3900	29.410000	29.280000	29.3700	+0.068%	209,728	-1.192%
2025-03-05	29.4800	29.480000	29.350000	29.3500	-0.373%	52,330	-1.124%
2025-03-04	29.5900	29.610000	29.460000	29.4600	-0.271%	98,428	-1.494%
2025-03-03	29.4450	29.560000	29.440000	29.5400	-0.236%	92,247	-1.760%
2025-02-28	29.5900	29.611800	29.550000	29.6100	+0.339%	54,963	-1.993%
2025-02-27	29.5500	29.550000	29.490000	29.5100	-0.102%	98,586	-1.660%
2025-02-26	29.5000	29.600000	29.480000	29.5400	+0.408%	112,339	-1.760%
2025-02-25	29.4500	29.500000	29.420000	29.4200	+0.341%	51,239	-1.360%
2025-02-24	29.2900	29.370000	29.290000	29.3200	-0.038%	135,357	-1.023%
2025-02-21	29.2450	29.350000	29.245000	29.3310	+0.414%	102,258	-1.060%
2025-02-20	29.2001	29.230000	29.200000	29.2100	+0.138%	44,747	-0.650%
2025-02-19	29.1450	29.190000	29.084400	29.1697	+0.120%	32,042	-0.513%
2025-02-18	29.1200	29.210000	29.120000	29.1348	-0.326%	57,341	-0.394%
2025-02-14	29.2500	29.280100	29.200500	29.2300	+0.186%	68,009	-0.718%
2025-02-13	29.1200	29.190000	29.120000	29.1758	+0.572%	80,181	-0.534%
2025-02-12	28.9900	29.020000	28.940000	29.0098	-0.472%	95,235	+0.035%
2025-02-11	29.1400	29.155000	29.120000	29.1474	-0.214%	47,267	-0.437%
2025-02-10	29.2400	29.250000	29.185000	29.2100	+0.051%	57,332	-0.650%
2025-02-07	29.2100	29.210000	29.160000	29.1950	-0.273%	64,005	-0.599%

.dark-mode .tKzSff{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tKzSff{ color: #333333; background-color: white; border: 2px solid #333333; }APCBActivePassive Core Bond ETFstock NYSE ETF

APCB
ActivePassive Core Bond ETF
stock NYSE ETF