Dark

APIE
ActivePassive International Equity ETF
stock NYSE ETF

At Close

Jul 28, 2026 3:54:54 PM EDT

38.35USD+0.001%(+0.00)17,851

37.59Bid 40.42Ask 2.83Spread

Pre-market

0.00USD-100.000%(-38.35)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

38.36USD+0.026%(+0.01)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	38.010000	38.400000	37.9500	38.3600	+0.027%	26,673	0.000%
2026-07-28	38.030000	38.490000	38.0000	38.3498	-0.001%	85,784	+0.027%
2026-07-27	38.740000	39.500000	38.1950	38.3500	+0.669%	177,618	+0.026%
2026-07-24	38.075000	38.340000	37.9900	38.0953	+0.330%	38,761	+0.695%
2026-07-23	38.230000	38.230000	37.9200	37.9700	-1.538%	47,817	+1.027%
2026-07-22	38.625000	38.650000	38.5400	38.5631	-0.075%	37,563	-0.527%
2026-07-21	38.310000	38.670000	38.1000	38.5922	+1.186%	101,429	-0.602%
2026-07-20	38.200000	39.470000	38.1200	38.1400	-0.241%	48,753	+0.577%
2026-07-17	37.930000	38.310000	37.9300	38.2322	-0.670%	52,218	+0.334%
2026-07-16	38.120000	38.820000	38.1200	38.4900	-0.633%	66,041	-0.338%
2026-07-15	38.698900	38.750000	38.4700	38.7350	+0.480%	49,097	-0.968%
2026-07-14	38.670000	38.690000	38.4300	38.5500	+0.364%	46,534	-0.493%
2026-07-13	38.210000	38.600000	37.7400	38.4100	-1.158%	46,789	-0.130%
2026-07-10	38.430000	38.940000	38.4300	38.8600	+0.051%	57,571	-1.287%
2026-07-09	38.300000	39.447299	38.3000	38.8400	+0.155%	127,067	-1.236%
2026-07-08	38.410000	39.300000	38.3400	38.7800	+0.544%	1,585,434	-1.083%
2026-07-07	38.640000	38.810000	38.4400	38.5700	-1.355%	35,487	-0.544%
2026-07-06	38.500000	39.150000	38.5000	39.1000	+1.466%	30,041	-1.893%
2026-07-02	38.930000	38.985000	38.2500	38.5350	+0.851%	32,577	-0.454%
2026-07-01	38.165000	38.380000	37.9250	38.2100	-1.419%	96,500	+0.393%
2026-06-30	37.860000	38.760000	37.8600	38.7600	+1.201%	91,468	-1.032%
2026-06-29	38.033197	38.370000	37.8787	38.3000	+0.896%	26,062	+0.157%
2026-06-26	37.670000	38.020000	37.5600	37.9600	-0.258%	31,790	+1.054%
2026-06-25	38.020000	38.260000	37.9100	38.0580	+0.470%	83,204	+0.794%
2026-06-24	37.900000	38.069900	37.7800	37.8800	-0.449%	28,388	+1.267%
2026-06-23	38.140000	38.250000	37.4988	38.0508	-1.849%	43,264	+0.813%
2026-06-22	38.540000	38.940000	38.5400	38.7675	-0.289%	41,896	-1.051%
2026-06-18	38.280000	38.880000	38.2800	38.8800	+1.176%	26,767	-1.337%
2026-06-17	38.640000	39.099900	38.2300	38.4280	-0.703%	37,212	-0.177%
2026-06-16	38.780000	38.860000	38.5600	38.7000	-0.565%	88,977	-0.879%
2026-06-15	39.190000	39.190000	38.7901	38.9200	+1.070%	39,612	-1.439%
2026-06-12	38.190100	38.590000	38.1600	38.5080	+0.464%	59,027	-0.384%
2026-06-11	37.190000	38.340000	37.1900	38.3300	+3.051%	52,303	+0.078%
2026-06-10	37.510000	37.840000	37.1950	37.1950	-1.938%	24,815	+3.132%
2026-06-09	38.210000	38.210000	37.0800	37.9300	+0.690%	60,763	+1.134%
2026-06-08	38.000000	38.000000	37.6700	37.6700	-0.053%	38,364	+1.832%
2026-06-05	38.260000	38.260000	37.5000	37.6900	-2.836%	48,777	+1.778%
2026-06-04	38.260000	38.819900	38.2600	38.7900	+1.047%	71,077	-1.109%
2026-06-03	38.630000	38.630000	38.3183	38.3882	-1.513%	31,028	-0.073%
2026-06-02	38.700000	38.990000	38.6900	38.9780	+1.479%	41,961	-1.586%
2026-06-01	38.270000	38.810000	38.2250	38.4100	+0.340%	65,214	-0.130%
2026-05-29	38.435000	38.559600	38.2800	38.2800	-0.437%	28,420	+0.209%
2026-05-28	37.890000	38.490000	37.8900	38.4480	-0.109%	25,916	-0.229%
2026-05-27	38.380000	38.500000	38.2600	38.4900	+0.052%	56,282	-0.338%
2026-05-26	38.350000	38.500000	38.2417	38.4700	+1.665%	80,757	-0.286%
2026-05-22	37.670000	38.340000	37.6700	37.8400	-0.552%	62,065	+1.374%
2026-05-21	37.700000	38.190000	37.5700	38.0500	+0.475%	65,667	+0.815%
2026-05-20	37.390000	38.000000	37.3900	37.8700	+1.311%	73,036	+1.294%
2026-05-19	37.590000	37.590000	37.2000	37.3800	-0.160%	44,238	+2.622%
2026-05-18	37.400000	37.595000	37.2700	37.4400	+0.483%	68,444	+2.457%
2026-05-15	37.390000	37.599900	37.2600	37.2600	-2.435%	53,348	+2.952%
2026-05-14	37.980000	38.380000	37.9300	38.1900	+0.315%	94,209	+0.445%
2026-05-13	37.740000	38.230000	37.7400	38.0699	+0.435%	50,862	+0.762%
2026-05-12	37.740000	37.910000	37.3700	37.9050	-0.460%	55,522	+1.200%
2026-05-11	38.010000	38.240000	38.0100	38.0800	-0.491%	34,328	+0.735%
2026-05-08	38.210000	38.320000	38.1200	38.2680	+0.204%	35,585	+0.240%
2026-05-07	38.650000	38.650000	38.1100	38.1900	-1.305%	59,159	+0.445%
2026-05-06	38.390000	38.760000	38.3700	38.6950	+3.269%	88,462	-0.866%
2026-05-05	37.350000	37.690000	37.3300	37.4700	+0.658%	95,309	+2.375%
2026-05-04	37.500000	37.505000	37.0800	37.2250	-1.056%	119,994	+3.049%
2026-05-01	37.470000	37.830000	37.4700	37.6222	+0.019%	55,684	+1.961%
2026-04-30	37.140000	37.615000	37.1141	37.6150	+2.076%	31,346	+1.981%
2026-04-29	36.820000	37.060000	36.7913	36.8500	-0.526%	41,954	+4.098%
2026-04-28	37.091600	37.215000	36.9400	37.0450	-1.055%	43,938	+3.550%
2026-04-27	37.460000	37.870000	37.3401	37.4400	-0.240%	46,660	+2.457%
2026-04-24	37.485700	37.640000	37.3300	37.5302	+1.269%	53,395	+2.211%
2026-04-23	37.260000	37.490000	36.7900	37.0600	-1.121%	40,302	+3.508%
2026-04-22	37.520000	37.580000	37.3900	37.4800	+0.590%	26,432	+2.348%
2026-04-21	37.540000	37.930000	37.2500	37.2600	-1.792%	45,928	+2.952%
2026-04-20	37.830000	38.110000	37.8300	37.9400	-0.759%	37,107	+1.107%
2026-04-17	38.210000	38.410000	38.1301	38.2300	+1.594%	25,728	+0.340%
2026-04-16	37.560000	37.740000	37.4900	37.6300	-0.040%	50,595	+1.940%
2026-04-15	37.700000	37.760000	37.5500	37.6450	-0.699%	44,690	+1.899%
2026-04-14	37.420000	37.940000	37.4200	37.9100	+1.418%	44,710	+1.187%
2026-04-13	36.990000	37.460000	36.9500	37.3800	+0.538%	57,279	+2.622%
2026-04-10	37.428000	37.475000	37.1400	37.1800	+0.324%	50,781	+3.174%
2026-04-09	36.950000	37.240000	36.7302	37.0600	-0.189%	74,992	+3.508%
2026-04-08	37.010000	37.280000	36.9601	37.1300	+4.239%	60,189	+3.313%
2026-04-07	35.525000	35.720000	35.1268	35.6200	0.000%	98,908	+7.692%
2026-04-06	35.620000	35.790000	35.5400	35.6200	+0.112%	44,942	+7.692%
2026-04-02	34.840000	35.630000	34.8400	35.5800	-0.336%	66,324	+7.813%
2026-04-01	35.620000	36.030000	35.6200	35.7000	+1.277%	49,688	+7.451%
2026-03-31	34.620000	35.270000	34.6100	35.2500	+3.276%	73,410	+8.823%
2026-03-30	34.390000	34.440000	34.0000	34.1320	-0.315%	70,686	+12.387%
2026-03-27	34.430000	34.540000	34.2300	34.2400	-0.869%	88,269	+12.033%
2026-03-26	34.870000	35.170000	34.5400	34.5400	-2.374%	72,461	+11.060%
2026-03-25	35.330000	35.630000	35.2950	35.3800	+1.375%	50,206	+8.423%
2026-03-24	34.410000	35.080000	34.4100	34.9000	-0.086%	66,714	+9.914%
2026-03-23	34.850000	35.310600	34.7500	34.9300	+2.105%	71,161	+9.820%
2026-03-20	34.765000	34.765000	34.1300	34.2100	-2.624%	62,931	+12.131%
2026-03-19	34.720000	35.340000	34.7200	35.1320	-0.504%	72,076	+9.188%
2026-03-18	35.820000	35.855000	35.3100	35.3100	-2.261%	48,446	+8.638%
2026-03-17	35.780000	36.280000	35.7800	36.1270	+0.130%	49,081	+6.181%
2026-03-16	35.950000	36.110000	35.7600	36.0800	+1.806%	69,499	+6.319%
2026-03-13	35.620000	35.930000	35.2600	35.4400	-0.365%	70,395	+8.239%
2026-03-12	35.930000	35.953400	35.5300	35.5700	-2.548%	60,673	+7.844%
2026-03-11	36.100000	36.500000	36.1000	36.5000	-0.219%	49,263	+5.096%
2026-03-10	36.250000	37.065000	36.2500	36.5800	+0.994%	64,946	+4.866%
2026-03-09	35.200000	36.299900	35.1501	36.2200	+1.004%	42,275	+5.908%
2026-03-06	35.470000	36.100000	35.4700	35.8600	-1.057%	31,082	+6.972%
2026-03-05	36.250000	36.692587	35.9636	36.2430	-1.993%	55,655	+5.841%
2026-03-04	36.590000	37.230000	36.5900	36.9800	+0.380%	39,273	+3.732%
2026-03-03	36.660000	36.980000	35.9600	36.8400	-2.591%	49,984	+4.126%
2026-03-02	37.450000	38.180000	37.3585	37.8200	-1.817%	45,333	+1.428%
2026-02-27	38.350000	38.750000	38.3500	38.5200	-0.415%	38,328	-0.415%
2026-02-26	38.840000	38.840000	38.4000	38.6805	-0.743%	31,849	-0.829%
2026-02-25	38.750100	39.060000	38.7501	38.9699	+0.723%	39,028	-1.565%
2026-02-24	38.620000	38.790000	38.5238	38.6900	+0.637%	86,241	-0.853%
2026-02-23	38.470000	38.840000	38.3400	38.4450	-0.595%	58,131	-0.221%
2026-02-20	37.930000	38.760000	37.9300	38.6750	+1.217%	57,391	-0.814%
2026-02-19	38.140000	38.340000	38.1100	38.2100	-0.650%	46,374	+0.393%
2026-02-18	38.120000	38.660400	38.1200	38.4600	+0.602%	76,108	-0.260%
2026-02-17	38.120000	38.450000	38.0189	38.2300	-0.235%	70,960	+0.340%
2026-02-13	38.245000	38.520000	38.1901	38.3200	-0.434%	59,746	+0.104%
2026-02-12	38.810000	38.830000	38.2600	38.4870	-0.730%	60,645	-0.330%
2026-02-11	38.640000	38.960000	38.5400	38.7700	+0.781%	56,414	-1.058%
2026-02-10	38.330000	38.650000	38.3300	38.4696	+0.286%	48,815	-0.285%
2026-02-09	38.040000	38.499900	38.0400	38.3600	+0.762%	49,428	0.000%
2026-02-06	37.760000	38.080000	37.7600	38.0700	+2.427%	47,481	+0.762%
2026-02-05	36.840000	37.350000	36.8400	37.1680	-0.832%	53,294	+3.207%
2026-02-04	37.790000	37.839900	37.1600	37.4800	+0.014%	60,098	+2.348%
2026-02-03	37.510000	37.760000	37.1648	37.4746	-0.756%	73,091	+2.363%
2026-02-02	37.530000	38.280000	37.5184	37.7600	+1.206%	59,458	+1.589%
2026-01-30	37.720000	37.750000	37.2657	37.3100	-1.479%	29,893	+2.814%
2026-01-29	37.860000	38.090000	37.4369	37.8700	+0.165%	43,142	+1.294%
2026-01-28	37.730000	37.999200	37.6900	37.8077	-0.679%	58,297	+1.461%
2026-01-27	37.910000	38.110000	37.8401	38.0662	+1.299%	71,770	+0.772%
2026-01-26	37.220000	37.650000	37.2200	37.5780	+0.772%	77,675	+2.081%
2026-01-23	37.169900	37.360000	37.1300	37.2900	+0.407%	52,475	+2.869%
2026-01-22	36.910000	37.240000	36.9100	37.1387	+0.811%	50,384	+3.288%
2026-01-21	36.510000	37.006200	36.5100	36.8400	+0.876%	59,770	+4.126%
2026-01-20	36.390000	36.760000	36.3600	36.5200	-1.430%	81,637	+5.038%
2026-01-16	37.030000	37.180000	37.0070	37.0500	-0.189%	28,878	+3.536%
2026-01-15	37.305000	37.420000	37.1200	37.1200	+0.274%	40,882	+3.341%
2026-01-14	36.910000	37.100000	36.9100	37.0187	+0.235%	36,154	+3.623%
2026-01-13	36.990000	37.203600	36.8700	36.9320	-0.614%	76,576	+3.867%
2026-01-12	36.980000	37.348100	36.9400	37.1600	+1.309%	76,536	+3.229%
2026-01-09	36.690000	36.770000	36.5337	36.6800	+0.438%	63,882	+4.580%
2026-01-08	36.380000	36.520000	36.2600	36.5200	+0.468%	75,164	+5.038%
2026-01-07	36.460000	36.520000	36.3500	36.3500	-0.840%	34,515	+5.530%
2026-01-06	36.500000	36.800000	36.5000	36.6580	+0.397%	57,703	+4.643%
2026-01-05	36.220000	36.640000	36.2034	36.5130	+1.052%	45,171	+5.058%
2026-01-02	35.810000	36.210000	35.8100	36.1330	+1.754%	35,211	+6.163%
2025-12-31	35.980000	35.980000	35.5100	35.5100	-0.635%	31,050	+8.026%
2025-12-30	35.700000	35.800000	35.6500	35.7370	+0.426%	41,541	+7.340%
2025-12-29	35.730000	35.730000	35.4900	35.5854	-0.377%	42,908	+7.797%
2025-12-26	35.670000	35.810000	35.6300	35.7200	-0.223%	69,511	+7.391%
2025-12-24	35.750000	35.840000	35.6700	35.8000	+0.845%	258,348	+7.151%
2025-12-23	35.730000	35.730000	35.4300	35.5000	-3.085%	38,001	+8.056%
2025-12-22	36.610000	36.730000	36.5600	36.6300	+0.466%	55,382	+4.723%
2025-12-19	36.310000	36.720000	36.3100	36.4600	+0.247%	33,588	+5.211%
2025-12-18	36.100000	36.428300	36.1000	36.3700	+1.281%	51,221	+5.472%
2025-12-17	36.290000	36.414200	35.9000	35.9100	-0.942%	51,534	+6.823%
2025-12-16	36.700000	36.700000	36.1500	36.2516	-0.572%	50,376	+5.816%
2025-12-15	37.000000	37.000000	36.4500	36.4600	+0.220%	109,873	+5.211%
2025-12-12	36.590000	36.782300	36.2800	36.3800	-0.845%	91,420	+5.443%
2025-12-11	36.400000	36.800000	36.4000	36.6900	+0.430%	31,216	+4.552%
2025-12-10	36.110000	36.690000	36.1100	36.5330	+1.059%	25,977	+5.001%
2025-12-09	36.230000	36.280000	36.1500	36.1500	-0.303%	42,857	+6.113%
2025-12-08	36.140000	36.370000	36.1100	36.2600	+0.166%	72,002	+5.792%
2025-12-05	36.500000	36.648800	36.2000	36.2000	-0.256%	43,588	+5.967%
2025-12-04	36.200000	36.470000	36.2000	36.2930	-0.102%	52,767	+5.695%
2025-12-03	36.180000	36.340000	36.1300	36.3300	+0.498%	44,153	+5.588%
2025-12-02	35.870000	36.150000	35.8700	36.1500	+0.584%	50,669	+6.113%
2025-12-01	35.790000	36.150000	35.7900	35.9400	-0.277%	24,132	+6.733%
2025-11-28	35.970000	36.180000	35.9700	36.0400	+0.298%	30,284	+6.437%
2025-11-26	35.922000	36.110000	35.7801	35.9330	+0.935%	47,989	+6.754%
2025-11-25	35.210000	35.630000	35.2100	35.6000	+1.223%	63,415	+7.753%
2025-11-24	35.120000	35.360000	35.0800	35.1700	+0.185%	57,364	+9.070%
2025-11-21	35.040000	35.230000	34.6600	35.1051	+1.519%	63,273	+9.272%
2025-11-20	35.770000	35.770000	34.5800	34.5800	-1.622%	62,394	+10.931%
2025-11-19	35.110000	35.385000	35.0000	35.1500	-0.377%	35,671	+9.132%
2025-11-18	35.120000	35.480000	35.0300	35.2830	-1.021%	38,443	+8.721%
2025-11-17	35.680000	35.970000	35.5000	35.6470	-1.016%	56,082	+7.611%
2025-11-14	35.970000	36.279100	35.9700	36.0130	-0.654%	44,617	+6.517%
2025-11-13	36.240000	36.615000	36.1300	36.2500	-0.766%	53,795	+5.821%
2025-11-12	36.610000	36.720000	36.5000	36.5300	+0.184%	37,021	+5.010%
2025-11-11	36.290000	36.650000	36.2900	36.4630	+0.504%	38,737	+5.203%
2025-11-10	35.990000	36.330000	35.9900	36.2800	+1.497%	36,942	+5.733%
2025-11-07	35.520000	35.760000	35.4200	35.7450	-0.195%	60,978	+7.316%
2025-11-06	36.070500	36.070500	35.7300	35.8150	-0.432%	30,181	+7.106%
2025-11-05	35.520000	36.040000	35.5200	35.9703	+1.040%	64,443	+6.644%
2025-11-04	35.780000	35.920000	35.6000	35.6000	-1.358%	56,312	+7.753%
2025-11-03	36.130000	36.280000	36.0750	36.0900	+0.222%	39,254	+6.290%
2025-10-31	35.910000	36.120000	35.9100	36.0100	-0.166%	46,704	+6.526%
2025-10-30	36.070000	36.330000	36.0700	36.0700	-0.825%	42,938	+6.349%
2025-10-29	36.860000	36.860000	36.2900	36.3700	-0.710%	55,583	+5.472%
2025-10-28	36.470000	36.630000	36.3800	36.6300	+0.477%	81,813	+4.723%
2025-10-27	36.270000	36.540000	36.2700	36.4561	+0.680%	66,486	+5.222%
2025-10-24	36.110000	36.250000	36.1100	36.2100	+0.519%	59,794	+5.938%
2025-10-23	35.730000	36.120000	35.7300	36.0230	+0.623%	38,335	+6.488%
2025-10-22	36.160000	36.160000	35.5900	35.8000	-0.084%	48,300	+7.151%
2025-10-21	35.930000	36.130000	35.8300	35.8300	-1.172%	169,474	+7.061%
2025-10-20	36.108000	36.370000	36.0700	36.2550	+0.708%	39,864	+5.806%
2025-10-17	35.590000	36.040000	35.5900	36.0000	+0.559%	55,350	+6.556%
2025-10-16	35.870000	36.120000	35.7000	35.8000	+0.131%	37,229	+7.151%
2025-10-15	35.610000	35.980000	35.5758	35.7530	+0.883%	44,878	+7.292%
2025-10-14	35.180000	35.740000	35.1800	35.4400	-0.505%	48,721	+8.239%
2025-10-13	35.400000	35.690000	35.4000	35.6200	+2.092%	23,538	+7.692%
2025-10-10	35.950000	35.950000	34.8800	34.8900	-2.840%	34,012	+9.946%
2025-10-09	36.130000	36.190000	35.8500	35.9100	-0.938%	46,781	+6.823%
2025-10-08	36.140000	36.393500	36.1200	36.2500	+0.583%	57,897	+5.821%
2025-10-07	36.500000	36.500000	36.0400	36.0400	-1.106%	53,909	+6.437%
2025-10-06	36.240000	36.620000	36.2400	36.4430	+0.616%	61,087	+5.260%
2025-10-03	36.120000	36.420000	36.1200	36.2200	+0.527%	44,477	+5.908%
2025-10-02	36.205000	36.205000	35.9100	36.0300	-0.277%	44,398	+6.467%
2025-10-01	35.680000	36.130000	35.6800	36.1300	+1.803%	55,138	+6.172%
2025-09-30	35.300000	35.720000	35.3000	35.4900	+0.283%	49,818	+8.087%
2025-09-29	35.300000	35.588400	35.3000	35.3900	+0.511%	51,322	+8.392%
2025-09-26	35.440000	35.440000	35.0900	35.2100	+0.228%	38,765	+8.946%
2025-09-25	35.129000	35.269900	35.0600	35.1300	-0.735%	42,948	+9.194%
2025-09-24	35.330000	35.660000	35.3300	35.3900	-0.318%	82,316	+8.392%
2025-09-23	35.690000	35.820000	35.4900	35.5030	+0.150%	49,143	+8.047%
2025-09-22	35.540000	35.610000	35.2900	35.4500	+0.796%	43,824	+8.209%
2025-09-19	35.250000	35.590000	35.1700	35.1700	-1.236%	71,033	+9.070%
2025-09-18	35.200000	35.610000	35.2000	35.6100	+0.607%	55,307	+7.723%
2025-09-17	35.250000	35.650000	35.2400	35.3950	+0.298%	67,112	+8.377%
2025-09-16	35.160000	35.450000	35.1600	35.2900	+0.085%	50,962	+8.699%
2025-09-15	35.170000	35.350000	35.1700	35.2600	+0.743%	51,243	+8.792%
2025-09-12	35.010000	35.160000	34.9601	35.0000	-0.737%	40,597	+9.600%
2025-09-11	34.930000	35.260000	34.9300	35.2600	+1.278%	48,251	+8.792%
2025-09-10	35.050000	35.050000	34.7700	34.8151	+0.072%	50,520	+10.182%
2025-09-09	34.900000	34.900000	34.6801	34.7900	+0.433%	51,667	+10.262%
2025-09-08	34.710000	34.730000	34.4301	34.6400	+0.668%	37,535	+10.739%
2025-09-05	34.440000	34.460000	34.1201	34.4100	+0.939%	46,823	+11.479%
2025-09-04	33.850000	34.090000	33.7901	34.0900	+0.709%	38,082	+12.526%
2025-09-03	33.830000	33.920000	33.7200	33.8500	+0.089%	36,671	+13.323%
2025-09-02	33.660100	33.830000	33.5900	33.8200	-0.908%	54,583	+13.424%
2025-08-29	34.020000	34.280000	33.9617	34.1300	-0.409%	52,500	+12.394%
2025-08-28	33.920000	34.380000	33.9200	34.2700	+0.464%	54,812	+11.935%
2025-08-27	33.680100	34.130000	33.6801	34.1117	-0.418%	32,333	+12.454%
2025-08-26	34.179600	34.328600	34.1216	34.2550	+0.249%	28,225	+11.984%
2025-08-25	34.480000	34.540000	34.1700	34.1700	-0.870%	52,612	+12.262%
2025-08-22	34.515000	34.620000	34.4301	34.4700	+1.248%	52,845	+11.285%
2025-08-21	34.260000	34.260000	33.9500	34.0450	-0.307%	47,363	+12.674%
2025-08-20	34.060000	34.250000	34.0400	34.1500	+0.264%	35,365	+12.328%
2025-08-19	34.110000	34.239900	34.0600	34.0600	-0.264%	40,115	+12.625%
2025-08-18	35.160000	35.160000	34.1000	34.1500	0.000%	39,580	+12.328%
2025-08-15	34.380000	34.380000	34.1207	34.1500	-0.059%	46,132	+12.328%
2025-08-14	33.910100	34.170000	33.9101	34.1700	-0.350%	56,026	+12.262%
2025-08-13	33.920000	34.290000	33.9200	34.2900	+1.330%	68,612	+11.869%
2025-08-12	33.420000	34.049900	33.4200	33.8400	+0.864%	81,976	+13.357%
2025-08-11	33.680000	33.680000	33.4500	33.5500	-0.534%	51,106	+14.337%
2025-08-08	33.560000	33.750000	33.5189	33.7300	+1.018%	32,577	+13.727%
2025-08-07	33.640000	33.640000	33.3000	33.3900	+0.240%	49,199	+14.885%
2025-08-06	33.080000	33.460000	33.0800	33.3100	+0.634%	66,505	+15.161%
2025-08-05	32.990000	33.110000	32.9166	33.1000	+0.379%	44,721	+15.891%
2025-08-04	32.795000	33.020000	32.7950	32.9750	+1.088%	29,950	+16.331%
2025-08-01	33.000000	33.000000	32.3700	32.6200	-0.397%	65,475	+17.597%
2025-07-31	32.780000	32.990000	32.7400	32.7500	-0.998%	51,332	+17.130%
2025-07-30	33.230000	33.299900	33.0101	33.0800	-1.184%	40,550	+15.961%
2025-07-29	33.710000	33.710000	33.3401	33.4765	-0.070%	72,223	+14.588%
2025-07-28	33.490100	33.584800	33.3601	33.5000	-1.500%	30,676	+14.507%
2025-07-25	34.000000	34.040000	33.5600	34.0100	+0.295%	59,800	+12.790%
2025-07-24	33.900000	34.130000	33.8200	33.9100	-0.353%	49,002	+13.123%
2025-07-23	34.010000	34.290000	33.7900	34.0300	+1.491%	44,215	+12.724%
2025-07-22	33.228500	33.530000	33.1794	33.5300	+1.055%	52,900	+14.405%
2025-07-21	33.180000	33.470000	33.1750	33.1800	0.000%	71,365	+15.612%
2025-07-18	33.310000	33.319900	33.1000	33.1800	-0.360%	63,188	+15.612%
2025-07-17	32.800000	33.320000	32.8000	33.3000	+0.888%	53,058	+15.195%
2025-07-16	32.820000	33.030000	32.7008	33.0070	+0.203%	38,631	+16.218%
2025-07-15	32.950000	33.000000	32.8273	32.9400	-0.242%	50,392	+16.454%
2025-07-14	32.690000	33.050000	32.6900	33.0200	-0.061%	42,330	+16.172%
2025-07-11	33.000000	33.170000	32.9400	33.0400	-0.482%	39,971	+16.102%
2025-07-10	33.030000	33.320000	33.0300	33.2000	-0.180%	40,844	+15.542%
2025-07-09	33.200000	33.330000	33.0914	33.2600	+0.849%	55,469	+15.334%
2025-07-08	32.760000	33.160000	32.7600	32.9800	+0.764%	109,864	+16.313%
2025-07-07	33.700000	33.700000	32.1000	32.7300	-2.035%	3,301,336	+17.201%
2025-07-03	33.330000	33.929900	32.9200	33.4100	-0.477%	179,102	+14.816%
2025-07-02	33.702000	34.360000	33.0200	33.5700	+1.758%	74,458	+14.269%
2025-07-01	34.450000	34.450000	32.9400	32.9900	-0.990%	113,808	+16.278%
2025-06-30	33.080000	33.850000	32.8875	33.3200	+0.634%	71,303	+15.126%
2025-06-27	32.790000	34.315000	32.5400	33.1100	+0.690%	69,626	+15.856%
2025-06-26	32.500000	33.110000	31.2000	32.8830	+1.522%	143,829	+16.656%
2025-06-25	32.250000	33.198200	31.1600	32.3900	-0.583%	88,946	+18.432%
2025-06-24	32.000000	32.750000	32.0000	32.5800	+1.812%	78,562	+17.741%
2025-06-23	31.760000	32.000000	30.1574	32.0000	+0.408%	61,841	+19.875%
2025-06-20	31.950000	32.152000	31.8700	31.8700	-0.933%	53,305	+20.364%
2025-06-18	32.520000	32.520000	31.8700	32.1700	+0.124%	44,084	+19.242%
2025-06-17	32.280000	32.528800	32.0700	32.1300	-1.381%	40,166	+19.390%
2025-06-16	32.200000	32.962600	31.5000	32.5800	+0.404%	61,025	+17.741%
2025-06-13	32.450000	32.680700	32.3800	32.4490	-1.431%	55,827	+18.216%
2025-06-12	32.480000	33.000000	32.4800	32.9200	+0.550%	46,186	+16.525%
2025-06-11	32.610000	32.948300	32.6100	32.7400	+0.092%	51,778	+17.166%
2025-06-10	33.020000	33.020000	32.6700	32.7100	+0.147%	59,960	+17.273%
2025-06-09	32.510000	32.860000	32.1400	32.6620	+0.043%	82,408	+17.445%
2025-06-06	32.830000	32.830000	32.4200	32.6478	+0.548%	43,151	+17.496%
2025-06-05	32.430000	32.670000	32.4300	32.4700	+0.185%	80,080	+18.140%
2025-06-04	32.477200	32.600000	32.4100	32.4100	-0.062%	45,377	+18.359%
2025-06-03	31.920000	32.510000	31.9000	32.4300	+0.062%	64,770	+18.286%
2025-06-02	32.280000	32.410000	31.7000	32.4100	+1.155%	64,899	+18.359%
2025-05-30	32.000000	32.210000	31.9200	32.0400	-0.805%	41,472	+19.725%
2025-05-29	32.100000	32.340000	32.0200	32.3000	+1.048%	131,575	+18.762%
2025-05-28	31.870000	32.370000	31.8700	31.9649	-1.129%	69,989	+20.007%
2025-05-27	32.150000	32.430000	31.7150	32.3300	+1.284%	78,297	+18.651%
2025-05-23	31.510000	32.070000	31.3000	31.9200	-0.561%	132,927	+20.175%
2025-05-22	31.880000	32.149900	31.7950	32.1000	+0.344%	69,326	+19.502%
2025-05-21	32.070000	32.370000	31.9701	31.9900	-0.529%	75,177	+19.912%
2025-05-20	32.070000	32.220000	32.0700	32.1600	+0.500%	55,342	+19.279%
2025-05-19	31.800000	32.018900	31.8000	32.0000	+0.724%	63,053	+19.875%
2025-05-16	32.190000	32.190000	31.5500	31.7700	+0.347%	59,824	+20.743%
2025-05-15	31.550000	31.810000	31.4700	31.6600	+0.476%	83,361	+21.162%
2025-05-14	31.520000	32.300000	31.3600	31.5100	-0.389%	103,824	+21.739%
2025-05-13	31.330000	31.710000	31.3300	31.6329	+0.935%	56,031	+21.266%
2025-05-12	31.480000	31.480000	31.1411	31.3400	+0.707%	48,055	+22.399%
2025-05-09	31.040000	31.160000	30.9601	31.1200	+0.501%	77,809	+23.265%
2025-05-08	30.959100	31.110000	30.8853	30.9650	-0.081%	55,606	+23.882%
2025-05-07	30.948966	31.060000	30.8100	30.9900	+0.065%	53,853	+23.782%
2025-05-06	30.930000	31.229900	30.9300	30.9700	-0.322%	48,317	+23.862%
2025-05-05	30.990000	31.320000	30.9900	31.0700	-0.096%	89,825	+23.463%
2025-05-02	30.890000	31.280000	30.8200	31.1000	+1.967%	70,266	+23.344%
2025-05-01	30.530000	30.760000	30.4710	30.5000	-0.716%	116,841	+25.770%
2025-04-30	30.300000	30.740000	30.3000	30.7200	+0.524%	123,054	+24.870%
2025-04-29	30.270000	30.740000	30.2700	30.5600	+0.230%	72,071	+25.524%
2025-04-28	30.370000	30.590000	30.3201	30.4900	+0.164%	366,662	+25.812%
2025-04-25	30.130000	30.450000	30.1300	30.4400	+0.598%	95,064	+26.018%
2025-04-24	29.720000	30.330000	29.7200	30.2591	+1.303%	48,975	+26.772%
2025-04-23	30.040000	30.190000	29.8100	29.8700	+0.370%	71,183	+28.423%
2025-04-22	29.100000	29.900000	29.1000	29.7600	+3.136%	104,695	+28.898%
2025-04-21	28.760000	29.140200	28.7300	28.8550	-1.452%	96,396	+32.941%
2025-04-17	29.289600	29.400000	29.0400	29.2800	+1.245%	67,369	+31.011%
2025-04-16	28.995000	29.181800	28.7200	28.9200	-0.636%	82,867	+32.642%
2025-04-15	29.090000	29.209900	28.9700	29.1050	+1.164%	101,130	+31.799%
2025-04-14	28.590000	29.050000	28.3733	28.7700	+1.008%	134,926	+33.333%
2025-04-11	27.870000	28.660000	27.8400	28.4830	+2.236%	91,751	+34.677%
2025-04-10	27.920000	28.050000	27.3600	27.8600	-1.758%	56,493	+37.688%
2025-04-09	26.406600	29.580000	26.2800	28.3586	+7.338%	77,912	+35.268%
2025-04-08	27.530000	27.530000	26.1800	26.4200	-0.898%	123,811	+45.193%
2025-04-07	26.350000	27.720000	26.3500	26.6595	-3.840%	179,897	+43.889%
2025-04-04	28.340000	28.530000	27.5900	27.7240	-6.779%	84,141	+38.364%
2025-04-03	29.890000	30.085000	29.6100	29.7400	-1.458%	75,517	+28.985%
2025-04-02	29.690000	30.290000	29.6900	30.1800	+0.466%	69,341	+27.104%
2025-04-01	29.920000	30.240000	29.8800	30.0400	-0.067%	71,957	+27.696%
2025-03-31	29.720000	30.430000	29.7200	30.0600	-0.628%	57,993	+27.611%
2025-03-28	30.340000	30.420000	30.2100	30.2500	-1.079%	41,610	+26.810%
2025-03-27	30.350000	30.917300	30.3500	30.5800	-0.049%	56,237	+25.441%
2025-03-26	30.900000	30.944200	30.4760	30.5951	-0.987%	56,633	+25.380%
2025-03-25	30.800000	31.002800	30.7600	30.9000	+1.411%	60,665	+24.142%
2025-03-24	30.894300	30.950000	30.2400	30.4700	-1.455%	65,044	+25.894%
2025-03-21	30.970000	30.970000	30.7100	30.9200	-0.675%	61,258	+24.062%
2025-03-20	31.000000	32.225000	30.9500	31.1300	-0.575%	76,071	+23.225%
2025-03-19	31.230000	31.460000	31.1501	31.3100	+0.160%	93,880	+22.517%
2025-03-18	31.120000	31.360800	31.1200	31.2600	-0.064%	207,818	+22.713%
2025-03-17	31.140000	31.420000	31.1101	31.2800	+1.002%	126,664	+22.634%
2025-03-14	30.470000	31.230000	30.4700	30.9698	+2.312%	56,797	+23.863%
2025-03-13	30.470000	30.499200	30.2400	30.2700	-0.689%	71,900	+26.726%
2025-03-12	31.170000	31.170000	30.3300	30.4800	-0.131%	61,569	+25.853%
2025-03-11	30.380000	30.590000	30.1300	30.5200	+0.626%	68,832	+25.688%
2025-03-10	30.540000	31.370000	30.1400	30.3300	-3.254%	73,100	+26.475%
2025-03-07	31.110000	31.350000	30.9391	31.3500	+0.739%	48,576	+22.360%
2025-03-06	31.170000	31.290000	30.9000	31.1200	-0.986%	128,354	+23.265%
2025-03-05	30.660000	31.540000	30.6100	31.4300	+3.202%	119,704	+22.049%
2025-03-04	30.190000	30.700000	30.0316	30.4547	+0.312%	92,985	+25.958%
2025-03-03	30.680000	30.807700	30.0600	30.3600	+0.033%	59,701	+26.350%
2025-02-28	30.240000	30.350000	30.0297	30.3500	+0.231%	47,751	+26.392%
2025-02-27	30.900000	30.900000	30.0300	30.2800	-1.368%	87,025	+26.684%
2025-02-26	30.692000	30.958900	30.6600	30.7000	+0.755%	73,554	+24.951%
2025-02-25	30.530000	30.630000	30.3710	30.4700	+0.661%	45,983	+25.894%
2025-02-24	30.630000	30.630000	30.2700	30.2700	-1.078%	136,558	+26.726%
2025-02-21	30.870000	31.130000	30.5601	30.6000	-0.196%	112,403	+25.359%
2025-02-20	30.630700	31.640000	30.5812	30.6600	+0.525%	60,821	+25.114%
2025-02-19	30.640000	30.790000	30.4626	30.5000	-0.877%	40,458	+25.770%
2025-02-18	30.720000	31.149900	30.7200	30.7700	+0.326%	71,346	+24.667%
2025-02-14	30.990000	30.990000	30.5500	30.6700	+0.756%	87,507	+25.073%
2025-02-13	30.270000	30.520000	30.2400	30.4400	+0.528%	54,581	+26.018%
2025-02-12	30.000000	30.290000	29.9100	30.2800	+0.665%	57,157	+26.684%
2025-02-11	30.130000	30.160000	29.9100	30.0800	+0.167%	50,433	+27.527%
2025-02-10	29.950000	30.040000	29.9200	30.0300	+0.873%	68,537	+27.739%
2025-02-07	30.030000	30.050000	29.6801	29.7700	-0.601%	75,948	+28.855%
2025-02-06	29.925000	30.000000	29.8472	29.9500	+0.537%	71,590	+28.080%

.dark-mode .vT91GT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vT91GT{ color: #333333; background-color: white; border: 2px solid #333333; }APIEActivePassive International Equity ETFstock NYSE ETF

APIE
ActivePassive International Equity ETF
stock NYSE ETF