Dark

APIE
ActivePassive International Equity ETF
stock NYSE ETF

At Close

May 16, 2025 3:59:30 PM EDT

31.77USD+0.347%(+0.11)59,824

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-31.66)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	32.190000	32.1900	31.5500	31.7700	+0.347%	59,824	0.000%
2025-05-15	31.550000	31.8100	31.4700	31.6600	+0.476%	83,361	+0.347%
2025-05-14	31.520000	32.3000	31.3600	31.5100	-0.389%	103,824	+0.825%
2025-05-13	31.330000	31.7100	31.3300	31.6329	+0.935%	56,031	+0.433%
2025-05-12	31.480000	31.4800	31.1411	31.3400	+0.707%	48,055	+1.372%
2025-05-09	31.040000	31.1600	30.9601	31.1200	+0.501%	77,809	+2.089%
2025-05-08	30.959100	31.1100	30.8853	30.9650	-0.081%	55,606	+2.600%
2025-05-07	30.948966	31.0600	30.8100	30.9900	+0.065%	53,853	+2.517%
2025-05-06	30.930000	31.2299	30.9300	30.9700	-0.322%	48,317	+2.583%
2025-05-05	30.990000	31.3200	30.9900	31.0700	-0.096%	89,825	+2.253%
2025-05-02	30.890000	31.2800	30.8200	31.1000	+1.967%	70,266	+2.154%
2025-05-01	30.530000	30.7600	30.4710	30.5000	-0.716%	116,841	+4.164%
2025-04-30	30.300000	30.7400	30.3000	30.7200	+0.524%	123,054	+3.418%
2025-04-29	30.270000	30.7400	30.2700	30.5600	+0.230%	72,071	+3.959%
2025-04-28	30.370000	30.5900	30.3201	30.4900	+0.164%	366,662	+4.198%
2025-04-25	30.130000	30.4500	30.1300	30.4400	+0.598%	95,064	+4.369%
2025-04-24	29.720000	30.3300	29.7200	30.2591	+1.303%	48,975	+4.993%
2025-04-23	30.040000	30.1900	29.8100	29.8700	+0.370%	71,183	+6.361%
2025-04-22	29.100000	29.9000	29.1000	29.7600	+3.136%	104,695	+6.754%
2025-04-21	28.760000	29.1402	28.7300	28.8550	-1.452%	96,396	+10.102%
2025-04-17	29.289600	29.4000	29.0400	29.2800	+1.245%	67,369	+8.504%
2025-04-16	28.995000	29.1818	28.7200	28.9200	-0.636%	82,867	+9.855%
2025-04-15	29.090000	29.2099	28.9700	29.1050	+1.164%	101,130	+9.157%
2025-04-14	28.590000	29.0500	28.3733	28.7700	+1.008%	134,926	+10.428%
2025-04-11	27.870000	28.6600	27.8400	28.4830	+2.236%	91,751	+11.540%
2025-04-10	27.920000	28.0500	27.3600	27.8600	-1.758%	56,493	+14.034%
2025-04-09	26.406600	29.5800	26.2800	28.3586	+7.338%	77,912	+12.030%
2025-04-08	27.530000	27.5300	26.1800	26.4200	-0.898%	123,811	+20.250%
2025-04-07	26.350000	27.7200	26.3500	26.6595	-3.840%	179,897	+19.170%
2025-04-04	28.340000	28.5300	27.5900	27.7240	-6.779%	84,141	+14.594%
2025-04-03	29.890000	30.0850	29.6100	29.7400	-1.458%	75,517	+6.826%
2025-04-02	29.690000	30.2900	29.6900	30.1800	+0.466%	69,341	+5.268%
2025-04-01	29.920000	30.2400	29.8800	30.0400	-0.067%	71,957	+5.759%
2025-03-31	29.720000	30.4300	29.7200	30.0600	-0.628%	57,993	+5.689%
2025-03-28	30.340000	30.4200	30.2100	30.2500	-1.079%	41,610	+5.025%
2025-03-27	30.350000	30.9173	30.3500	30.5800	-0.049%	56,237	+3.891%
2025-03-26	30.900000	30.9442	30.4760	30.5951	-0.987%	56,633	+3.840%
2025-03-25	30.800000	31.0028	30.7600	30.9000	+1.411%	60,665	+2.816%
2025-03-24	30.894300	30.9500	30.2400	30.4700	-1.455%	65,044	+4.266%
2025-03-21	30.970000	30.9700	30.7100	30.9200	-0.675%	61,258	+2.749%
2025-03-20	31.000000	32.2250	30.9500	31.1300	-0.575%	76,071	+2.056%
2025-03-19	31.230000	31.4600	31.1501	31.3100	+0.160%	93,880	+1.469%
2025-03-18	31.120000	31.3608	31.1200	31.2600	-0.064%	207,818	+1.631%
2025-03-17	31.140000	31.4200	31.1101	31.2800	+1.002%	126,664	+1.566%
2025-03-14	30.470000	31.2300	30.4700	30.9698	+2.312%	56,797	+2.584%
2025-03-13	30.470000	30.4992	30.2400	30.2700	-0.689%	71,900	+4.955%
2025-03-12	31.170000	31.1700	30.3300	30.4800	-0.131%	61,569	+4.232%
2025-03-11	30.380000	30.5900	30.1300	30.5200	+0.626%	68,832	+4.096%
2025-03-10	30.540000	31.3700	30.1400	30.3300	-3.254%	73,100	+4.748%
2025-03-07	31.110000	31.3500	30.9391	31.3500	+0.739%	48,576	+1.340%
2025-03-06	31.170000	31.2900	30.9000	31.1200	-0.986%	128,354	+2.089%
2025-03-05	30.660000	31.5400	30.6100	31.4300	+3.202%	119,704	+1.082%
2025-03-04	30.190000	30.7000	30.0316	30.4547	+0.312%	92,985	+4.319%
2025-03-03	30.680000	30.8077	30.0600	30.3600	+0.033%	59,701	+4.644%
2025-02-28	30.240000	30.3500	30.0297	30.3500	+0.231%	47,751	+4.679%
2025-02-27	30.900000	30.9000	30.0300	30.2800	-1.368%	87,025	+4.921%
2025-02-26	30.692000	30.9589	30.6600	30.7000	+0.755%	73,554	+3.485%
2025-02-25	30.530000	30.6300	30.3710	30.4700	+0.661%	45,983	+4.266%
2025-02-24	30.630000	30.6300	30.2700	30.2700	-1.078%	136,558	+4.955%
2025-02-21	30.870000	31.1300	30.5601	30.6000	-0.196%	112,403	+3.824%
2025-02-20	30.630700	31.6400	30.5812	30.6600	+0.525%	60,821	+3.620%
2025-02-19	30.640000	30.7900	30.4626	30.5000	-0.877%	40,458	+4.164%
2025-02-18	30.720000	31.1499	30.7200	30.7700	+0.326%	71,346	+3.250%
2025-02-14	30.990000	30.9900	30.5500	30.6700	+0.756%	87,507	+3.587%
2025-02-13	30.270000	30.5200	30.2400	30.4400	+0.528%	54,581	+4.369%
2025-02-12	30.000000	30.2900	29.9100	30.2800	+0.665%	57,157	+4.921%
2025-02-11	30.130000	30.1600	29.9100	30.0800	+0.167%	50,433	+5.618%
2025-02-10	29.950000	30.0400	29.9200	30.0300	+0.873%	68,537	+5.794%
2025-02-07	30.030000	30.0500	29.6801	29.7700	-0.601%	75,948	+6.718%
2025-02-06	29.925000	30.0000	29.8472	29.9500	+0.537%	71,590	+6.077%
2025-02-05	29.615000	30.0900	29.6142	29.7900	+1.052%	74,695	+6.647%
2025-02-04	29.520000	29.5700	29.4100	29.4800	+1.236%	42,650	+7.768%
2025-02-03	28.570000	29.3102	28.5700	29.1200	-1.322%	36,164	+9.100%
2025-01-31	30.000000	30.0000	29.4990	29.5100	-1.040%	73,598	+7.658%
2025-01-30	29.410000	30.0500	29.4100	29.8200	+1.601%	34,122	+6.539%
2025-01-29	29.190000	29.5200	28.8200	29.3500	+0.034%	100,080	+8.245%
2025-01-28	29.170000	29.4700	28.9600	29.3400	-0.340%	83,724	+8.282%
2025-01-27	29.300000	29.4400	29.1601	29.4400	-0.507%	72,614	+7.914%
2025-01-24	29.610000	29.7800	29.4200	29.5900	+0.852%	121,770	+7.367%
2025-01-23	29.070000	29.3400	29.0700	29.3400	+0.617%	62,110	+8.282%
2025-01-22	28.980000	29.3000	27.5300	29.1600	+0.379%	137,179	+8.951%
2025-01-21	28.650000	29.5400	28.6500	29.0500	+1.599%	37,374	+9.363%
2025-01-17	28.480000	28.7220	28.4364	28.5928	+0.115%	42,150	+11.112%
2025-01-16	28.600000	28.6300	28.2600	28.5600	+1.241%	89,107	+11.239%
2025-01-15	28.170000	28.3488	28.1151	28.2100	+1.112%	52,757	+12.620%
2025-01-14	27.600000	28.1600	27.6000	27.8998	+0.867%	56,084	+13.872%
2025-01-13	27.410000	27.7400	26.4450	27.6600	-0.682%	55,468	+14.859%
2025-01-10	27.830000	28.1300	27.8300	27.8500	-1.660%	64,272	+14.075%
2025-01-08	28.200000	29.9599	28.0732	28.3200	-0.527%	45,562	+12.182%
2025-01-07	28.370000	28.5700	28.3700	28.4700	-0.280%	40,023	+11.591%
2025-01-06	28.520000	28.8100	28.4801	28.5500	+1.529%	85,665	+11.278%
2025-01-03	28.130000	28.2800	27.9100	28.1200	+0.464%	49,198	+12.980%
2025-01-02	29.090000	29.0900	27.9300	27.9900	-0.107%	68,618	+13.505%
2024-12-31	28.320000	28.4750	28.0200	28.0200	-0.249%	58,664	+13.383%
2024-12-30	27.990000	28.5422	27.9900	28.0900	-0.742%	88,179	+13.101%
2024-12-27	28.580000	28.7999	28.3000	28.3000	-1.450%	76,026	+12.261%
2024-12-26	28.600000	28.7300	28.4001	28.7163	+0.414%	83,057	+10.634%
2024-12-24	28.120000	28.8800	28.1200	28.5980	+1.268%	153,418	+11.092%
2024-12-23	28.200000	28.2900	28.0200	28.2400	-1.328%	42,969	+12.500%
2024-12-20	28.170000	28.8200	28.1700	28.6200	+0.140%	55,064	+11.006%
2024-12-19	28.675100	28.7899	28.5400	28.5800	-0.244%	73,676	+11.162%
2024-12-18	29.160000	29.4500	28.6500	28.6500	-2.551%	58,288	+10.890%
2024-12-17	29.430000	29.5099	29.3100	29.4000	+0.136%	41,640	+8.061%
2024-12-16	29.640000	29.6400	29.3600	29.3600	-0.339%	75,860	+8.208%
2024-12-13	29.370000	29.6300	29.3700	29.4600	-0.068%	24,003	+7.841%
2024-12-12	29.440000	29.7150	29.4400	29.4800	-0.854%	140,577	+7.768%
2024-12-11	29.720000	29.7800	29.5700	29.7339	+0.622%	57,009	+6.848%
2024-12-10	29.690000	29.7790	29.5500	29.5500	-1.449%	55,963	+7.513%
2024-12-09	30.148600	30.1700	29.9844	29.9844	+1.026%	53,560	+5.955%
2024-12-06	29.827600	29.8400	29.6700	29.6800	0.000%	40,045	+7.042%
2024-12-05	29.560000	29.7999	29.5600	29.6800	+0.610%	61,298	+7.042%
2024-12-04	29.430000	29.6299	29.1700	29.5000	-0.068%	66,810	+7.695%
2024-12-03	29.530000	29.6500	29.4201	29.5200	+0.682%	69,409	+7.622%
2024-12-02	29.300000	29.4300	29.1400	29.3200	+0.583%	44,874	+8.356%
2024-11-29	28.924600	29.2000	28.9246	29.1500	+0.847%	32,721	+8.988%
2024-11-27	28.630000	28.9700	28.6300	28.9051	+0.785%	71,877	+9.911%
2024-11-26	29.080000	29.0800	28.6500	28.6800	-1.001%	52,405	+10.774%
2024-11-25	28.680000	29.8299	28.6800	28.9700	-0.035%	56,653	+9.665%
2024-11-22	28.740000	29.0850	28.7100	28.9800	+0.625%	84,791	+9.627%
2024-11-21	28.470000	28.8100	28.4700	28.8000	+0.488%	53,896	+10.313%
2024-11-20	28.490000	28.7200	28.4800	28.6601	-0.555%	83,322	+10.851%
2024-11-19	28.390000	28.8300	28.3900	28.8200	+0.236%	58,211	+10.236%
2024-11-18	28.600000	28.8342	28.4700	28.7522	+0.779%	68,671	+10.496%
2024-11-15	28.890000	28.8900	28.4900	28.5300	-0.419%	82,977	+11.356%
2024-11-14	28.590000	29.2086	28.5900	28.6500	-0.244%	51,863	+10.890%
2024-11-13	28.660000	28.7900	28.4000	28.7200	-0.623%	67,432	+10.620%
2024-11-12	28.875000	28.9900	28.6900	28.9000	-1.801%	49,139	+9.931%
2024-11-11	29.410000	29.4600	29.3200	29.4300	-0.203%	34,337	+7.951%
2024-11-08	29.470000	29.4900	29.3500	29.4900	-1.536%	49,987	+7.731%
2024-11-07	29.800000	29.9500	29.7980	29.9500	+1.940%	33,732	+6.077%
2024-11-06	29.310000	29.9300	29.2521	29.3800	-1.476%	60,121	+8.135%
2024-11-05	29.700000	29.8200	29.6700	29.8200	+0.914%	40,862	+6.539%
2024-11-04	29.560000	29.6925	29.4601	29.5500	+0.258%	32,125	+7.513%
2024-11-01	29.620000	29.6800	29.4741	29.4741	+0.184%	22,039	+7.790%
2024-10-31	29.680000	29.9050	29.1601	29.4200	-0.541%	28,314	+7.988%
2024-10-30	29.620000	29.8500	29.5800	29.5800	-2.215%	42,600	+7.404%
2024-10-29	30.150000	30.2500	29.9100	30.2500	+0.432%	25,432	+5.025%
2024-10-28	28.840000	30.1400	28.4553	30.1200	+0.534%	51,672	+5.478%
2024-10-25	30.140000	30.1500	29.8500	29.9600	+0.033%	35,924	+6.041%
2024-10-24	29.950000	29.9700	29.7601	29.9500	+0.369%	28,429	+6.077%
2024-10-23	29.610000	29.9500	29.6100	29.8400	-0.732%	28,432	+6.468%
2024-10-22	29.770000	30.0700	29.7700	30.0600	-0.365%	26,032	+5.689%
2024-10-21	30.230000	30.2700	30.0602	30.1700	-0.854%	36,175	+5.303%
2024-10-18	30.400000	30.4900	30.2506	30.4300	+0.662%	31,268	+4.404%
2024-10-17	30.260000	30.2820	29.7700	30.2300	+0.666%	42,779	+5.094%
2024-10-16	29.880000	30.1300	29.8800	30.0300	+0.351%	59,980	+5.794%
2024-10-15	30.200000	30.2000	29.9026	29.9250	-1.924%	31,491	+6.165%
2024-10-14	30.550000	30.5500	30.4501	30.5119	+0.401%	33,473	+4.123%
2024-10-11	29.960000	30.5100	29.6600	30.3900	+0.297%	40,581	+4.541%
2024-10-10	29.880000	30.3000	29.8400	30.3000	+0.198%	27,311	+4.851%
2024-10-09	30.140000	30.6300	30.1119	30.2400	+0.066%	48,904	+5.060%
2024-10-08	30.230000	30.2700	30.1704	30.2200	-1.435%	43,053	+5.129%
2024-10-07	30.650000	30.7100	30.4500	30.6600	+0.426%	40,283	+3.620%
2024-10-04	30.280000	30.9384	30.2800	30.5300	+0.626%	48,147	+4.062%
2024-10-03	30.340000	30.4429	30.2710	30.3400	-1.071%	40,900	+4.713%
2024-10-02	30.460000	30.6800	30.4600	30.6685	+0.487%	35,847	+3.592%
2024-10-01	30.460000	30.5828	30.2700	30.5200	-0.716%	70,388	+4.096%
2024-09-30	30.530000	30.9800	30.4950	30.7400	-0.755%	86,492	+3.351%
2024-09-27	30.970000	31.3427	30.9700	30.9739	-0.149%	36,051	+2.570%
2024-09-26	30.980000	31.0400	30.6940	31.0200	+1.538%	64,132	+2.418%
2024-09-25	30.220000	30.5600	30.0400	30.5500	+0.958%	67,265	+3.993%
2024-09-24	29.900000	30.3700	29.9000	30.2600	+1.510%	60,832	+4.990%
2024-09-23	29.560000	29.9138	29.5600	29.8100	+0.034%	34,728	+6.575%
2024-09-20	30.040000	30.2000	29.6400	29.8000	-0.501%	80,838	+6.611%
2024-09-19	30.070000	30.0798	29.8183	29.9500	+2.079%	54,393	+6.077%
2024-09-18	29.340000	29.6000	29.3337	29.3400	-0.475%	49,826	+8.282%
2024-09-17	29.535000	29.6000	29.3505	29.4800	-0.439%	72,461	+7.768%
2024-09-16	29.410000	29.7700	29.3800	29.6100	+0.203%	39,469	+7.295%
2024-09-13	29.500000	30.1200	29.3900	29.5500	+1.164%	36,892	+7.513%
2024-09-12	29.030000	29.2900	29.0300	29.2100	+0.526%	31,087	+8.764%
2024-09-11	28.610100	29.0700	28.6101	29.0573	+0.928%	71,954	+9.336%
2024-09-10	28.700000	28.9600	28.6200	28.7900	-0.243%	67,882	+10.351%
2024-09-09	28.836800	28.9800	28.8300	28.8600	+0.621%	31,519	+10.083%
2024-09-06	29.021400	29.0214	28.6200	28.6818	-1.403%	28,998	+10.767%
2024-09-05	29.230000	29.3300	29.0600	29.0900	-0.411%	34,091	+9.213%
2024-09-04	29.250000	29.3300	29.1600	29.2100	-0.307%	22,953	+8.764%
2024-09-03	29.570000	29.5700	29.2688	29.3000	-1.875%	33,922	+8.430%
2024-08-30	29.859900	29.8699	29.6425	29.8600	+0.502%	33,910	+6.397%
2024-08-29	29.830000	30.1750	29.7001	29.7109	+0.205%	33,048	+6.930%
2024-08-28	29.695000	29.7300	29.4900	29.6500	-0.168%	36,962	+7.150%
2024-08-27	29.650000	29.8188	29.6400	29.7000	+0.338%	48,663	+6.970%
2024-08-26	29.630000	29.7300	29.5800	29.6000	-0.638%	54,782	+7.331%
2024-08-23	29.380000	29.8500	29.3800	29.7900	+1.292%	65,205	+6.647%
2024-08-22	29.820000	29.8200	29.3300	29.4100	-0.655%	26,213	+8.024%
2024-08-21	29.500000	29.6700	29.4700	29.6038	+0.830%	42,638	+7.317%
2024-08-20	29.480000	29.5000	29.3153	29.3600	-0.576%	58,317	+8.208%
2024-08-19	29.420000	29.5900	29.4000	29.5300	+0.992%	45,424	+7.586%
2024-08-16	29.190000	29.3200	29.1773	29.2400	+0.034%	40,971	+8.653%
2024-08-15	29.020000	29.4000	28.9101	29.2300	+1.493%	46,159	+8.690%
2024-08-14	28.610000	28.8000	28.6001	28.8000	0.000%	52,393	+10.313%
2024-08-13	28.350100	28.9200	28.3501	28.8000	+1.947%	50,766	+10.313%
2024-08-12	28.190000	28.3500	28.1513	28.2500	+0.177%	21,103	+12.460%
2024-08-09	28.000000	28.2900	28.0000	28.2000	+0.035%	27,621	+12.660%
2024-08-08	27.800000	28.1900	27.7466	28.1900	+2.027%	47,907	+12.700%
2024-08-07	28.030000	28.0590	27.6300	27.6300	+0.036%	57,425	+14.984%
2024-08-06	27.490000	27.7050	27.4601	27.6200	+1.117%	1,347,343	+15.025%
2024-08-05	26.530000	27.5200	26.5300	27.3148	-1.922%	28,395	+16.311%
2024-08-02	28.410000	28.4100	27.7501	27.8500	-1.908%	33,510	+14.075%
2024-08-01	28.880000	28.9850	28.2700	28.3917	-2.199%	33,300	+11.899%
2024-07-31	28.790000	29.2100	28.7900	29.0300	+1.491%	52,982	+9.439%
2024-07-30	28.614200	28.6142	28.4900	28.6035	-0.093%	47,014	+11.070%
2024-07-29	28.630000	28.8600	28.5901	28.6300	-0.625%	45,101	+10.968%
2024-07-26	28.670000	28.8500	28.5901	28.8100	+1.123%	42,121	+10.274%
2024-07-25	28.480000	28.6900	28.2393	28.4900	-0.105%	39,620	+11.513%
2024-07-24	28.870000	28.8700	28.4000	28.5200	-1.655%	53,751	+11.396%
2024-07-23	28.920000	29.1700	28.8804	29.0000	-0.703%	22,749	+9.552%
2024-07-22	28.770000	29.7400	28.7700	29.2054	+1.655%	75,943	+8.781%
2024-07-19	28.820000	28.8400	28.7200	28.7300	-0.931%	35,274	+10.581%
2024-07-18	29.160000	29.2800	28.8400	29.0000	-0.685%	37,076	+9.552%
2024-07-17	29.295000	29.3800	29.1700	29.2000	-0.950%	35,928	+8.801%
2024-07-16	29.390000	29.5150	29.3700	29.4800	+0.340%	28,597	+7.768%
2024-07-15	29.640000	29.6400	29.3700	29.3800	-2.001%	30,102	+8.135%
2024-07-12	29.730000	29.9800	29.6600	29.9800	+1.800%	41,871	+5.971%
2024-07-11	29.270000	29.4696	29.2700	29.4500	+0.443%	29,401	+7.878%
2024-07-10	29.290000	29.3200	28.8400	29.3200	+1.278%	49,986	+8.356%
2024-07-09	29.060000	29.0800	28.9200	28.9500	-0.652%	49,584	+9.741%
2024-07-08	29.112800	29.1800	29.0601	29.1400	+0.206%	21,252	+9.025%
2024-07-05	29.050000	29.2400	28.9811	29.0800	+0.172%	31,739	+9.250%
2024-07-03	28.660000	29.1300	28.6600	29.0300	+1.503%	29,548	+9.439%
2024-07-02	28.420000	28.7150	28.4200	28.6000	+0.351%	29,200	+11.084%
2024-07-01	28.650000	28.6999	28.4600	28.5000	+0.141%	68,577	+11.474%
2024-06-28	28.660000	28.6600	28.4401	28.4600	+0.035%	36,752	+11.630%
2024-06-27	28.510000	28.5700	28.4201	28.4500	-0.105%	38,276	+11.670%
2024-06-26	28.500000	28.9400	28.4601	28.4800	-1.759%	33,728	+11.552%
2024-06-25	28.740000	29.0100	28.4650	28.9900	+1.328%	34,984	+9.590%
2024-06-24	28.555000	28.7400	28.5400	28.6100	+0.704%	50,942	+11.045%
2024-06-21	28.420000	28.4900	28.3999	28.4100	-0.838%	65,619	+11.827%
2024-06-20	28.300000	28.7600	28.3000	28.6500	+0.245%	27,972	+10.890%
2024-06-18	28.629900	28.8599	28.4900	28.5800	+0.316%	67,388	+11.162%
2024-06-17	28.305000	28.6100	28.2710	28.4900	+0.671%	49,423	+11.513%
2024-06-14	28.360000	28.4200	28.2110	28.3000	-1.187%	23,129	+12.261%
2024-06-13	28.620000	28.9600	28.5501	28.6400	-1.377%	58,792	+10.929%
2024-06-12	29.440000	29.4400	28.9100	29.0400	+1.503%	56,828	+9.401%
2024-06-11	28.580000	28.7900	28.5400	28.6100	-1.174%	66,039	+11.045%
2024-06-10	28.890000	29.2300	28.7400	28.9500	+0.486%	76,028	+9.741%
2024-06-07	28.800000	29.0600	28.8000	28.8100	-1.369%	90,069	+10.274%
2024-06-06	29.126200	29.3100	29.0701	29.2100	+0.344%	32,185	+8.764%
2024-06-05	28.940000	29.1100	28.8901	29.1100	+1.358%	40,499	+9.138%
2024-06-04	28.770000	28.8100	28.6300	28.7200	+0.737%	33,530	+10.620%
2024-06-03	28.760000	28.9400	28.5010	28.5100	-0.766%	25,587	+11.435%
2024-05-31	28.590000	28.7300	28.4900	28.7300	+0.279%	44,738	+10.581%
2024-05-30	28.570000	28.6800	28.5200	28.6500	+0.916%	33,426	+10.890%
2024-05-29	28.520000	28.5560	28.0100	28.3900	-1.900%	43,383	+11.906%
2024-05-28	28.906600	28.9600	28.8200	28.9400	-0.207%	29,711	+9.779%
2024-05-24	28.500000	29.0000	28.5000	29.0000	+0.975%	30,909	+9.552%
2024-05-23	29.120000	29.1200	28.7200	28.7200	-1.068%	24,449	+10.620%
2024-05-22	29.035000	29.4900	28.8801	29.0300	-0.275%	78,122	+9.439%
2024-05-21	29.180000	29.2500	29.1000	29.1100	-0.716%	56,697	+9.138%
2024-05-20	29.250000	29.3600	29.2500	29.3200	+0.342%	34,535	+8.356%
2024-05-17	29.090000	29.5000	29.0900	29.2200	-0.034%	59,402	+8.727%
2024-05-16	29.200000	29.3000	29.1301	29.2300	-0.205%	28,513	+8.690%
2024-05-15	29.090000	29.3500	29.0900	29.2900	+0.757%	38,058	+8.467%
2024-05-14	28.810000	29.0700	28.8100	29.0700	+0.728%	27,850	+9.288%
2024-05-13	28.550000	28.9213	28.5500	28.8600	+0.522%	27,108	+10.083%
2024-05-10	28.780000	28.7900	28.6700	28.7100	+0.279%	23,885	+10.658%
2024-05-09	28.420000	28.7000	28.4109	28.6300	+0.421%	60,070	+10.968%
2024-05-08	28.400000	28.6600	27.9600	28.5100	+0.281%	70,232	+11.435%
2024-05-07	28.440000	28.8800	28.4201	28.4300	-0.105%	42,908	+11.748%
2024-05-06	28.400000	28.5400	28.4000	28.4600	+0.619%	592,699	+11.630%
2024-05-03	28.590000	28.5900	28.1208	28.2850	+1.344%	30,417	+12.321%
2024-05-02	27.700000	28.0600	27.7000	27.9100	+1.242%	30,258	+13.830%
2024-05-01	27.590000	27.8500	27.4500	27.5675	-0.118%	47,313	+15.244%
2024-04-30	27.830000	27.9600	27.6000	27.6000	-1.288%	79,476	+15.109%
2024-04-29	27.929300	28.0400	27.8600	27.9600	+0.234%	30,796	+13.627%
2024-04-26	27.860000	27.9000	27.7700	27.8946	+1.067%	23,364	+13.893%
2024-04-25	27.180000	27.7015	27.1800	27.6000	-0.397%	56,100	+15.109%
2024-04-24	27.715000	27.8400	27.5930	27.7100	-0.144%	17,371	+14.652%
2024-04-23	27.580000	27.8600	27.5700	27.7500	+1.240%	38,689	+14.486%
2024-04-22	26.750000	27.5500	26.7500	27.4100	+1.669%	3,650,732	+15.907%
2024-04-19	26.780000	27.0700	26.7800	26.9600	-0.542%	58,090	+17.841%
2024-04-18	27.290000	27.2900	27.0207	27.1068	-0.012%	50,775	+17.203%
2024-04-17	27.130000	27.5399	27.0919	27.1100	+0.111%	41,286	+17.189%
2024-04-16	27.070000	27.2500	27.0201	27.0800	-1.096%	48,366	+17.319%
2024-04-15	27.730000	27.7300	27.3240	27.3800	-0.146%	36,896	+16.034%
2024-04-12	27.740000	27.7501	27.4200	27.4200	-1.896%	56,600	+15.864%
2024-04-11	27.880000	28.0500	27.6907	27.9500	+0.215%	34,223	+13.667%
2024-04-10	28.030000	28.1000	27.5000	27.8900	-1.239%	78,257	+13.912%
2024-04-09	28.350000	28.3500	28.1400	28.2400	-0.137%	47,616	+12.500%
2024-04-08	28.380000	28.4400	28.2200	28.2787	+0.865%	10,454,468	+12.346%
2024-04-05	27.953200	28.1100	27.8701	28.0362	+0.069%	29,424	+13.318%
2024-04-04	28.430000	28.4300	28.0168	28.0168	-0.544%	17,432	+13.396%
2024-04-03	28.150000	28.3000	28.1000	28.1700	+0.178%	38,776	+12.780%
2024-04-02	28.130000	28.2900	28.0476	28.1200	-0.531%	40,891	+12.980%
2024-04-01	28.180000	28.6300	28.1800	28.2700	-0.071%	53,980	+12.381%
2024-03-28	28.470000	28.4700	28.2800	28.2900	-0.457%	27,743	+12.301%
2024-03-27	28.300000	28.4200	28.2900	28.4200	+0.282%	53,374	+11.787%
2024-03-26	28.360000	28.6700	28.3400	28.3400	+0.283%	44,681	+12.103%
2024-03-25	28.350000	28.4300	28.2600	28.2600	-1.085%	49,151	+12.420%
2024-03-22	28.680000	28.6800	28.3433	28.5700	+0.351%	38,186	+11.201%
2024-03-21	28.460000	28.5700	28.3686	28.4700	+0.105%	24,073	+11.591%
2024-03-20	28.140000	28.4400	28.0600	28.4400	+1.535%	30,554	+11.709%
2024-03-19	27.980000	28.1400	27.9400	28.0100	-0.427%	23,163	+13.424%
2024-03-18	28.330000	28.3300	27.8800	28.1300	+0.321%	41,467	+12.940%
2024-03-15	28.150000	28.1500	27.9700	28.0400	-0.107%	77,324	+13.302%
2024-03-14	28.470000	28.4700	27.8900	28.0700	-1.679%	159,125	+13.181%
2024-03-13	28.440000	28.6600	28.4400	28.5494	+0.349%	40,697	+11.281%
2024-03-12	27.960000	28.6700	27.9600	28.4500	+1.354%	51,244	+11.670%
2024-03-11	28.025000	28.1900	27.9900	28.0700	-0.883%	50,956	+13.181%
2024-03-08	28.450000	28.5200	28.1150	28.3200	-0.106%	54,765	+12.182%
2024-03-07	28.190000	28.4400	28.1600	28.3500	+1.070%	68,752	+12.063%
2024-03-06	27.855000	28.0700	27.8550	28.0500	+1.926%	69,706	+13.262%
2024-03-05	27.620000	27.7400	27.5200	27.5200	-0.542%	84,560	+15.443%
2024-03-04	27.890000	28.1299	27.6600	27.6700	-0.144%	25,542	+14.817%
2024-03-01	27.500000	27.8100	27.4900	27.7100	+1.195%	35,024	+14.652%
2024-02-29	27.480000	27.5200	27.2810	27.3827	-0.259%	25,358	+16.022%
2024-02-28	27.440000	27.6100	27.3900	27.4539	-0.547%	36,356	+15.721%
2024-02-27	27.600000	27.6500	27.4950	27.6050	+0.455%	72,955	+15.088%
2024-02-26	27.810000	27.8100	27.4400	27.4800	-0.337%	18,582	+15.611%
2024-02-23	27.539400	27.6100	27.4800	27.5730	+0.211%	29,376	+15.221%
2024-02-22	27.425400	27.6100	27.4254	27.5149	+1.303%	44,601	+15.465%
2024-02-21	27.199900	27.2500	27.0800	27.1609	+0.077%	30,845	+16.970%
2024-02-20	27.240000	27.3000	26.9300	27.1400	+0.192%	59,126	+17.060%
2024-02-16	27.100000	27.2500	27.0800	27.0880	+0.103%	31,442	+17.284%
2024-02-15	26.900000	27.2000	26.9000	27.0600	+0.483%	55,037	+17.406%
2024-02-14	26.750000	26.9300	26.6400	26.9300	+0.975%	68,235	+17.973%
2024-02-13	26.580000	27.0700	26.5800	26.6700	-1.659%	146,739	+19.123%
2024-02-12	26.960000	27.2600	26.8540	27.1200	+0.657%	137,042	+17.146%
2024-02-09	26.800000	26.9750	26.7600	26.9431	+0.548%	37,333	+17.915%
2024-02-08	26.800000	26.8596	26.7517	26.7962	-0.091%	31,060	+18.562%
2024-02-07	26.790000	27.0700	26.7600	26.8206	+0.002%	43,579	+18.454%
2024-02-06	26.685000	26.8700	26.6850	26.8200	+1.169%	62,477	+18.456%
2024-02-05	26.425000	26.7500	26.3900	26.5100	0.000%	1,355,309	+19.842%
2024-02-02	26.420000	26.6400	26.4200	26.5100	-0.749%	33,552	+19.842%
2024-02-01	26.560000	26.7500	26.4555	26.7100	+1.259%	50,690	+18.944%
2024-01-31	26.350000	26.8490	26.3500	26.3778	-0.364%	35,612	+20.442%
2024-01-30	26.600000	26.6200	26.4600	26.4742	-0.529%	42,219	+20.004%
2024-01-29	26.491700	26.6800	26.3800	26.6150	+0.245%	140,090	+19.369%
2024-01-26	26.570000	26.7500	26.5400	26.5500	+0.683%	35,985	+19.661%
2024-01-25	26.410000	26.4700	26.1800	26.3700	+0.145%	60,862	+20.478%
2024-01-24	26.490000	26.6900	26.2800	26.3318	-0.372%	41,218	+20.653%
2024-01-23	26.030000	26.4300	25.9200	26.4300	+1.357%	97,548	+20.204%
2024-01-22	26.040000	26.0800	25.9900	26.0761	-0.002%	12,485	+21.836%
2024-01-19	25.740000	26.0800	25.7400	26.0767	+0.035%	23,440	+21.833%
2024-01-18	25.830000	26.0700	25.7400	26.0677	+1.063%	54,687	+21.875%
2024-01-17	25.550000	25.8500	25.5000	25.7934	-0.040%	30,896	+23.171%
2024-01-16	25.740000	26.0000	25.7400	25.8038	-2.110%	22,012	+23.121%
2024-01-12	26.320000	26.3700	26.1800	26.3600	+0.522%	6,147	+20.524%
2024-01-11	26.030000	26.2300	25.9706	26.2230	+0.509%	23,627	+21.153%
2024-01-10	26.145000	26.2600	26.0900	26.0901	-0.246%	12,390	+21.770%
2024-01-09	26.100000	26.1900	25.6100	26.1544	-0.954%	32,732	+21.471%
2024-01-08	26.218000	26.4700	26.2100	26.4062	+0.212%	18,981	+20.313%
2024-01-05	26.053800	26.5900	26.0538	26.3503	+0.426%	13,257	+20.568%
2024-01-04	26.170000	26.5600	26.1700	26.2384	-0.059%	47,400	+21.082%
2024-01-03	25.840000	26.5900	25.8400	26.2538	-0.528%	37,046	+21.011%
2024-01-02	26.498000	26.6799	26.2200	26.3932	-0.982%	83,798	+20.372%
2023-12-29	26.590000	26.8100	26.5900	26.6550	-0.169%	13,104	+19.190%
2023-12-28	27.180000	27.1800	26.4000	26.7000	-0.559%	39,127	+18.989%
2023-12-27	26.280000	26.8500	26.2800	26.8500	+1.474%	41,306	+18.324%
2023-12-26	26.240000	26.6100	26.2400	26.4600	+0.113%	44,750	+20.068%
2023-12-22	26.540000	26.6700	26.3720	26.4301	-0.259%	15,624	+20.204%
2023-12-21	26.680000	26.6800	26.3000	26.4987	+1.272%	15,943	+19.893%
2023-12-20	26.400000	26.7600	26.1618	26.1658	-1.196%	109,179	+21.418%
2023-12-19	26.430000	26.8100	26.3900	26.4825	+0.894%	3,386,654	+19.966%
2023-12-18	26.150000	26.5300	26.1500	26.2479	+0.398%	17,196	+21.038%
2023-12-15	26.225300	26.5200	26.0650	26.1439	-1.807%	9,391	+21.520%
2023-12-14	26.518000	26.7300	26.5180	26.6250	+1.193%	16,927	+19.324%
2023-12-13	25.829900	26.3300	25.7000	26.3111	+1.941%	27,937	+20.748%
2023-12-12	25.740000	25.8350	25.7300	25.8100	-0.063%	9,045	+23.092%
2023-12-11	25.879900	26.1400	25.7251	25.8262	-0.060%	9,882	+23.015%
2023-12-08	25.750000	26.1300	25.7500	25.8418	+0.399%	21,037	+22.940%
2023-12-07	25.590000	26.9500	25.5900	25.7391	+0.328%	32,630	+23.431%
2023-12-06	25.695000	25.8500	25.5300	25.6550	+0.623%	12,881	+23.836%
2023-12-05	25.500000	25.9458	25.2680	25.4961	-0.948%	14,245	+24.607%
2023-12-04	25.880000	26.0000	24.5000	25.7400	-1.249%	25,861	+23.427%
2023-12-01	25.500000	26.7500	24.3400	26.0655	+2.216%	51,573	+21.885%
2023-11-30	25.580000	25.6000	25.4400	25.5005	-1.237%	10,930	+24.586%
2023-11-29	25.720000	25.8200	25.5200	25.8200	+0.589%	9,788	+23.044%
2023-11-28	25.580000	25.8000	25.4800	25.6687	+0.190%	10,912	+23.769%
2023-11-27	25.600000	26.7600	25.5400	25.6200	-2.326%	17,513	+24.005%
2023-11-24	25.620000	26.2800	25.5100	26.2300	+1.274%	6,621	+21.121%

.dark-mode .VQkRqf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VQkRqf{ color: #333333; background-color: white; border: 2px solid #333333; }APIEActivePassive International Equity ETFstock NYSE ETF

APIE
ActivePassive International Equity ETF
stock NYSE ETF