Dark

APUE
ActivePassive U.S. Equity ETF
stock NYSE ETF

At Close

Jul 30, 2026 12:51:56 PM EDT

45.68USD+0.418%(+0.19)56,086

44.36Bid 47.30Ask 2.94Spread

Pre-market

0.00USD-100.000%(-45.78)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

45.16USD-0.725%(-0.33)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	45.470000	45.68000	45.4700	45.6800	+1.151%	56,086	0.000%
2026-07-29	45.720000	45.84000	45.1300	45.1600	-1.354%	49,635	+1.151%
2026-07-28	45.610000	45.92000	45.5400	45.7800	+0.255%	56,541	-0.218%
2026-07-27	46.045000	46.04500	45.4900	45.6634	-0.014%	71,901	+0.036%
2026-07-24	45.580000	45.94000	45.5650	45.6700	+0.110%	79,265	+0.022%
2026-07-23	45.800000	45.80000	45.4600	45.6200	-1.148%	94,797	+0.132%
2026-07-22	46.180000	46.30000	46.1200	46.1500	-0.216%	51,465	-1.018%
2026-07-21	46.060000	46.27000	45.9900	46.2500	+0.894%	94,025	-1.232%
2026-07-20	46.150000	46.15000	45.8300	45.8400	-0.261%	81,577	-0.349%
2026-07-17	45.880000	46.15500	45.8701	45.9600	-0.820%	97,897	-0.609%
2026-07-16	46.400000	46.60000	46.2200	46.3400	-0.494%	99,993	-1.424%
2026-07-15	46.610000	46.61000	46.3100	46.5700	+0.323%	93,135	-1.911%
2026-07-14	46.320000	46.50000	46.2650	46.4200	+0.368%	89,878	-1.594%
2026-07-13	46.460000	46.50990	46.2100	46.2500	-0.687%	48,330	-1.232%
2026-07-10	46.440000	46.64000	46.3950	46.5700	+0.302%	81,349	-1.911%
2026-07-09	46.130000	46.44500	46.1299	46.4300	+0.869%	192,071	-1.615%
2026-07-08	45.956800	46.04000	45.6400	46.0300	-0.411%	3,066,056	-0.760%
2026-07-07	46.380000	46.38000	46.0800	46.2200	-0.517%	71,987	-1.168%
2026-07-06	46.230000	46.52000	46.2300	46.4600	+0.781%	71,271	-1.679%
2026-07-02	46.410000	46.43900	45.7700	46.1000	-0.108%	64,047	-0.911%
2026-07-01	46.090000	46.40000	46.0266	46.1500	-0.108%	97,610	-1.018%
2026-06-30	45.790000	46.27000	45.7900	46.2000	+0.697%	97,642	-1.126%
2026-06-29	45.590000	45.88000	45.2900	45.8800	+1.303%	81,154	-0.436%
2026-06-26	44.990000	45.49000	44.9801	45.2900	-0.044%	68,639	+0.861%
2026-06-25	45.550000	45.57000	45.2450	45.3100	+0.022%	122,435	+0.817%
2026-06-24	45.330000	45.65180	45.1500	45.3000	0.000%	68,228	+0.839%
2026-06-23	45.190000	45.58000	45.1900	45.3000	-1.307%	97,579	+0.839%
2026-06-22	46.010000	46.22000	45.8300	45.9000	-0.369%	100,441	-0.479%
2026-06-18	45.980000	46.09400	45.8500	46.0700	+1.119%	62,374	-0.847%
2026-06-17	46.120000	46.21000	45.4300	45.5600	-1.193%	97,855	+0.263%
2026-06-16	46.330000	46.46000	46.0901	46.1100	-0.625%	145,621	-0.933%
2026-06-15	46.260000	46.50000	46.2600	46.4000	+1.621%	97,178	-1.552%
2026-06-12	45.550000	45.74000	45.3600	45.6600	+0.639%	106,896	+0.044%
2026-06-11	44.780000	45.50840	44.5800	45.3700	+1.681%	84,344	+0.683%
2026-06-10	44.960000	45.36000	44.6200	44.6200	-1.448%	82,389	+2.376%
2026-06-09	45.870000	45.87000	44.4000	45.2754	-0.252%	128,441	+0.894%
2026-06-08	45.670000	45.71000	45.3200	45.3900	+0.309%	76,572	+0.639%
2026-06-05	45.910000	46.02000	45.1400	45.2500	-2.478%	58,544	+0.950%
2026-06-04	46.060000	46.51000	46.0600	46.4000	+0.324%	100,230	-1.552%
2026-06-03	46.420000	46.42000	46.1901	46.2500	-0.580%	61,858	-1.232%
2026-06-02	46.330000	46.60000	46.3300	46.5200	0.000%	73,062	-1.806%
2026-06-01	46.300000	46.61000	46.2700	46.5200	+0.330%	102,840	-1.806%
2026-05-29	46.270000	46.42000	46.2700	46.3670	+0.253%	59,207	-1.482%
2026-05-28	45.910000	46.28000	45.8900	46.2500	+0.543%	52,248	-1.232%
2026-05-27	45.957200	46.02000	45.8700	46.0000	+0.022%	79,803	-0.696%
2026-05-26	46.005000	46.05000	45.8416	45.9900	+0.723%	108,526	-0.674%
2026-05-22	45.570000	45.82000	45.5593	45.6600	+0.462%	92,719	+0.044%
2026-05-21	45.120000	45.51500	45.1085	45.4500	+0.205%	85,728	+0.506%
2026-05-20	45.120100	45.35700	45.0900	45.3570	+1.085%	106,933	+0.712%
2026-05-19	44.930000	45.11000	44.7500	44.8700	-0.598%	89,213	+1.805%
2026-05-18	45.180000	45.25000	44.9200	45.1400	-0.044%	103,196	+1.196%
2026-05-15	45.290000	45.40000	45.1600	45.1600	-1.182%	70,787	+1.151%
2026-05-14	45.450000	45.82000	45.4500	45.7000	+0.661%	153,304	-0.044%
2026-05-13	45.085000	45.44000	45.0850	45.4000	+0.509%	78,631	+0.617%
2026-05-12	44.965000	45.17000	44.7900	45.1700	-0.199%	94,372	+1.129%
2026-05-11	45.290000	45.34500	45.2100	45.2600	+0.066%	82,641	+0.928%
2026-05-08	45.000000	45.24000	45.0000	45.2300	+0.780%	90,805	+0.995%
2026-05-07	45.040000	45.15000	44.7900	44.8800	-0.466%	146,293	+1.783%
2026-05-06	44.820500	45.10000	44.8101	45.0900	+1.349%	98,117	+1.308%
2026-05-05	44.345000	44.55000	44.3450	44.4900	+0.976%	104,167	+2.675%
2026-05-04	44.210000	44.31000	43.9100	44.0600	-0.564%	165,598	+3.677%
2026-05-01	44.270000	44.49000	44.2700	44.3100	+0.272%	117,767	+3.092%
2026-04-30	43.795000	44.21000	43.6700	44.1900	+1.168%	108,982	+3.372%
2026-04-29	43.680000	43.70990	43.5100	43.6800	0.000%	94,018	+4.579%
2026-04-28	43.737100	43.76980	43.5700	43.6800	-0.637%	96,339	+4.579%
2026-04-27	43.800000	43.96000	43.8000	43.9600	+0.205%	98,092	+3.913%
2026-04-24	43.610100	43.92000	43.6101	43.8700	+0.619%	113,038	+4.126%
2026-04-23	43.600000	43.79000	43.2100	43.6000	-0.388%	81,746	+4.771%
2026-04-22	43.622700	43.77000	43.6000	43.7700	+0.946%	56,384	+4.364%
2026-04-21	43.720000	43.83000	43.3200	43.3600	-0.588%	106,678	+5.351%
2026-04-20	43.600000	43.68000	43.5100	43.6165	-0.237%	82,574	+4.731%
2026-04-17	43.500000	43.85000	43.4850	43.7200	+1.344%	65,155	+4.483%
2026-04-16	43.050000	43.19000	42.9600	43.1400	+0.186%	115,218	+5.888%
2026-04-15	42.830000	43.06000	42.8100	43.0600	+0.819%	103,144	+6.085%
2026-04-14	42.300000	42.74000	42.3000	42.7100	+1.161%	88,284	+6.954%
2026-04-13	41.640000	42.27000	41.6400	42.2200	+1.017%	138,251	+8.195%
2026-04-10	41.864500	41.95000	41.7500	41.7950	-0.203%	103,292	+9.295%
2026-04-09	41.530000	41.94000	41.5000	41.8800	+0.552%	104,545	+9.074%
2026-04-08	41.590000	41.71000	41.4200	41.6500	+2.460%	153,339	+9.676%
2026-04-07	40.430000	40.65000	40.2000	40.6500	+0.123%	220,564	+12.374%
2026-04-06	40.340000	40.60000	40.3400	40.6000	+0.570%	82,066	+12.512%
2026-04-02	39.840000	40.50300	39.8400	40.3700	+0.025%	160,179	+13.153%
2026-04-01	40.230000	40.56000	40.2300	40.3600	+0.699%	132,177	+13.181%
2026-03-31	39.350000	40.09000	39.3000	40.0800	+3.033%	153,092	+13.972%
2026-03-30	39.440000	39.44000	38.7700	38.9000	-0.435%	133,941	+17.429%
2026-03-27	39.400000	39.53000	39.0400	39.0700	-1.711%	163,227	+16.918%
2026-03-26	40.110000	40.30000	39.7200	39.7500	-1.585%	164,054	+14.918%
2026-03-25	40.450000	40.53710	40.2400	40.3902	+0.511%	84,447	+13.097%
2026-03-24	40.000000	40.40000	39.9650	40.1850	-0.211%	132,471	+13.674%
2026-03-23	40.360000	40.72000	40.2500	40.2700	+1.155%	135,521	+13.434%
2026-03-20	40.135000	40.16000	39.6900	39.8100	-1.485%	123,162	+14.745%
2026-03-19	40.369900	40.60000	40.1677	40.4100	-0.222%	88,476	+13.041%
2026-03-18	40.965600	40.96560	40.5000	40.5000	-1.460%	113,221	+12.790%
2026-03-17	41.144000	41.26000	41.0350	41.1000	+0.391%	106,564	+11.144%
2026-03-16	40.930000	41.09000	40.8658	40.9400	+0.991%	153,212	+11.578%
2026-03-13	40.950000	41.07000	40.4841	40.5383	-0.520%	129,914	+12.684%
2026-03-12	41.050000	41.07000	40.7500	40.7500	-1.594%	151,345	+12.098%
2026-03-11	41.430000	41.54860	41.2599	41.4100	-0.072%	101,727	+10.312%
2026-03-10	41.460000	41.86000	41.3312	41.4400	-0.193%	127,124	+10.232%
2026-03-09	40.740000	41.55000	40.5501	41.5200	+0.703%	88,921	+10.019%
2026-03-06	41.220000	41.40000	41.0900	41.2300	-1.364%	119,327	+10.793%
2026-03-05	41.830000	42.00000	41.4850	41.8000	-0.619%	102,200	+9.282%
2026-03-04	41.800000	42.13000	41.7600	42.0603	+0.743%	67,518	+8.606%
2026-03-03	41.270000	41.86000	41.0685	41.7500	-0.972%	87,585	+9.413%
2026-03-02	41.640000	42.28000	41.6400	42.1600	+0.166%	393,532	+8.349%
2026-02-27	41.910000	42.13000	41.8810	42.0900	-0.567%	89,743	+8.529%
2026-02-26	42.530000	42.53000	42.0300	42.3300	-0.494%	79,028	+7.914%
2026-02-25	42.460000	42.54000	42.3119	42.5400	+0.901%	77,052	+7.381%
2026-02-24	41.840000	42.22000	41.8400	42.1600	+0.765%	85,640	+8.349%
2026-02-23	42.210000	42.23000	41.7701	41.8400	-1.158%	88,961	+9.178%
2026-02-20	41.920000	42.37000	41.9200	42.3300	+0.679%	116,712	+7.914%
2026-02-19	42.030000	42.13000	41.9200	42.0444	-0.274%	84,943	+8.647%
2026-02-18	42.000000	42.34000	41.9360	42.1600	+0.549%	135,859	+8.349%
2026-02-17	41.770000	42.10000	41.5002	41.9300	+0.060%	146,627	+8.943%
2026-02-13	41.760000	42.19000	41.7400	41.9050	+0.131%	115,219	+9.008%
2026-02-12	42.650000	42.65000	41.8400	41.8500	-1.691%	102,061	+9.152%
2026-02-11	42.820000	42.82000	42.3900	42.5700	-0.047%	123,775	+7.306%
2026-02-10	42.740000	42.81000	42.5500	42.5900	-0.351%	99,794	+7.255%
2026-02-09	42.400000	42.80000	42.4000	42.7400	+0.494%	124,493	+6.879%
2026-02-06	42.089800	42.54000	42.0898	42.5300	+2.088%	96,167	+7.407%
2026-02-05	41.850000	41.96000	41.5901	41.6600	-1.139%	117,395	+9.650%
2026-02-04	42.480000	42.50000	41.9701	42.1400	-0.449%	111,449	+8.401%
2026-02-03	42.730000	42.74500	42.0100	42.3300	-0.774%	144,292	+7.914%
2026-02-02	42.240000	42.78000	42.2400	42.6600	+0.518%	124,998	+7.079%
2026-01-30	42.390000	42.52000	42.1700	42.4400	-0.312%	54,784	+7.634%
2026-01-29	42.670000	42.67000	42.0703	42.5730	-0.087%	94,172	+7.298%
2026-01-28	42.600000	42.77000	42.5800	42.6100	-0.117%	114,020	+7.205%
2026-01-27	42.610000	42.74000	42.5600	42.6600	+0.495%	71,580	+7.079%
2026-01-26	42.310000	42.54990	42.3100	42.4500	+0.461%	797,825	+7.609%
2026-01-23	42.190000	42.36990	42.1800	42.2550	-0.070%	104,663	+8.106%
2026-01-22	42.310000	42.43000	42.1709	42.2844	+0.533%	100,814	+8.030%
2026-01-21	41.720000	42.28000	41.7000	42.0601	+1.155%	87,021	+8.606%
2026-01-20	41.770000	42.02000	41.5400	41.5800	-2.015%	136,797	+9.861%
2026-01-16	42.530000	42.53000	42.3392	42.4350	+0.005%	58,709	+7.647%
2026-01-15	42.530000	42.67000	42.4300	42.4330	+0.303%	95,475	+7.652%
2026-01-14	42.310000	42.34000	42.0800	42.3050	-0.411%	63,697	+7.978%
2026-01-13	42.610000	42.67000	42.3600	42.4795	-0.283%	134,145	+7.534%
2026-01-12	42.270000	42.64000	42.2700	42.6000	+0.247%	148,421	+7.230%
2026-01-09	42.231900	42.55000	42.1979	42.4950	+0.532%	84,424	+7.495%
2026-01-08	42.160000	42.29520	42.1600	42.2700	+0.166%	123,237	+8.067%
2026-01-07	42.340000	42.45000	42.2000	42.2000	-0.378%	53,931	+8.246%
2026-01-06	42.090000	42.40000	42.0900	42.3600	+0.713%	111,591	+7.838%
2026-01-05	42.020000	42.19000	42.0100	42.0600	+0.743%	82,921	+8.607%
2026-01-02	41.840000	41.88000	41.5800	41.7500	+0.192%	71,136	+9.413%
2025-12-31	41.900000	41.90000	41.6550	41.6700	-0.738%	58,484	+9.623%
2025-12-30	41.960000	42.03560	41.9400	41.9800	-0.048%	86,993	+8.814%
2025-12-29	41.990000	42.09000	41.9400	42.0000	-0.474%	114,228	+8.762%
2025-12-26	42.240000	42.24000	42.1305	42.2000	-0.071%	89,194	+8.246%
2025-12-24	42.070000	42.28000	42.0550	42.2300	+0.364%	133,901	+8.170%
2025-12-23	41.800000	42.07700	41.8000	42.0770	-0.433%	88,952	+8.563%
2025-12-22	42.140000	42.27000	42.1300	42.2600	+0.763%	109,598	+8.093%
2025-12-19	41.710000	41.97990	41.7100	41.9400	+0.696%	63,289	+8.918%
2025-12-18	41.640000	41.86000	41.5400	41.6500	+0.823%	100,268	+9.676%
2025-12-17	41.740000	41.76456	41.2800	41.3100	-1.054%	144,872	+10.579%
2025-12-16	41.800000	41.84000	41.5100	41.7500	-0.358%	111,113	+9.413%
2025-12-15	41.920000	41.94000	41.7911	41.9000	-0.036%	213,774	+9.021%
2025-12-12	42.330000	42.33000	41.8200	41.9150	-1.097%	136,350	+8.982%
2025-12-11	42.100000	42.40000	42.0300	42.3800	+0.189%	91,771	+7.787%
2025-12-10	41.870000	42.37000	41.8700	42.3000	+0.931%	85,093	+7.991%
2025-12-09	41.960000	42.08010	41.9100	41.9100	-0.095%	117,376	+8.995%
2025-12-08	42.110000	42.11000	41.8700	41.9500	-0.356%	120,735	+8.892%
2025-12-05	42.080000	42.21010	42.0101	42.1000	+0.310%	132,437	+8.504%
2025-12-04	42.040000	42.04000	41.8500	41.9700	+0.024%	87,186	+8.840%
2025-12-03	41.740000	42.01000	41.7400	41.9600	+0.455%	86,319	+8.866%
2025-12-02	41.770000	41.91030	41.7200	41.7700	+0.144%	96,852	+9.361%
2025-12-01	41.580000	41.86000	41.5800	41.7100	-0.525%	71,551	+9.518%
2025-11-28	41.740000	41.93000	41.7400	41.9300	+0.455%	73,083	+8.943%
2025-11-26	41.555000	41.84000	41.5360	41.7400	+0.797%	104,552	+9.439%
2025-11-25	41.000000	41.47000	40.9100	41.4100	+1.054%	132,601	+10.312%
2025-11-24	40.670000	41.02000	40.5900	40.9779	+1.606%	113,917	+11.475%
2025-11-21	40.070000	40.64000	39.9150	40.3300	+1.103%	145,173	+13.266%
2025-11-20	41.090000	41.28000	39.8700	39.8900	-1.652%	133,995	+14.515%
2025-11-19	40.370000	40.76000	40.3100	40.5600	+0.433%	72,198	+12.623%
2025-11-18	40.410000	40.63000	40.1179	40.3850	-0.554%	78,858	+13.111%
2025-11-17	40.890000	41.15000	40.4500	40.6100	-1.072%	120,018	+12.485%
2025-11-14	40.600000	41.26000	40.5500	41.0500	-0.007%	109,225	+11.279%
2025-11-13	41.540000	41.65000	41.0000	41.0530	-1.693%	124,848	+11.271%
2025-11-12	41.880000	41.88000	41.6800	41.7600	+0.060%	81,267	+9.387%
2025-11-11	41.560000	41.79000	41.5250	41.7350	+0.108%	113,894	+9.452%
2025-11-10	41.390000	41.73000	41.3200	41.6900	+1.658%	109,353	+9.571%
2025-11-07	40.630000	41.04000	40.4600	41.0100	+0.073%	164,482	+11.387%
2025-11-06	41.180000	41.25500	40.9100	40.9800	-1.031%	86,292	+11.469%
2025-11-05	41.160000	41.58000	41.1600	41.4070	+0.539%	136,435	+10.320%
2025-11-04	41.170000	41.48000	41.1600	41.1850	-1.152%	147,969	+10.914%
2025-11-03	41.620000	41.71000	41.6000	41.6650	+0.156%	79,102	+9.636%
2025-10-31	41.730000	41.75000	41.4242	41.6000	+0.241%	121,102	+9.808%
2025-10-30	41.650000	41.78000	41.4500	41.5000	-0.836%	81,445	+10.072%
2025-10-29	42.000000	42.01000	41.6400	41.8500	0.000%	142,126	+9.152%
2025-10-28	41.890000	41.95500	41.7600	41.8500	+0.048%	201,021	+9.152%
2025-10-27	41.660000	41.84000	41.6600	41.8300	+1.063%	158,102	+9.204%
2025-10-24	41.330000	41.45000	41.3300	41.3900	+0.784%	77,870	+10.365%
2025-10-23	40.800000	41.13000	40.8000	41.0680	+0.657%	83,788	+11.230%
2025-10-22	41.090000	41.09000	40.5500	40.8000	-0.621%	108,790	+11.961%
2025-10-21	40.990000	41.12500	40.9500	41.0550	+0.037%	265,236	+11.265%
2025-10-20	40.740000	41.07000	40.7400	41.0400	+1.084%	99,374	+11.306%
2025-10-17	40.536541	40.66000	40.2250	40.6000	+0.532%	84,454	+12.512%
2025-10-16	40.760000	40.82000	40.1800	40.3850	-0.774%	100,911	+13.111%
2025-10-15	40.770000	40.96640	40.3900	40.7000	+0.419%	84,025	+12.236%
2025-10-14	40.120000	40.70000	40.1200	40.5300	-0.015%	111,316	+12.707%
2025-10-13	40.400000	40.59000	40.3100	40.5359	+1.645%	44,987	+12.690%
2025-10-10	41.110000	41.11000	39.8800	39.8800	-2.755%	84,405	+14.544%
2025-10-09	41.170000	41.17000	40.9000	41.0100	-0.316%	121,689	+11.387%
2025-10-08	41.050000	41.19150	41.0500	41.1400	+0.538%	99,222	+11.035%
2025-10-07	41.130000	41.17450	40.8310	40.9200	-0.414%	115,401	+11.632%
2025-10-06	41.080000	41.16000	40.9900	41.0900	+0.276%	137,920	+11.171%
2025-10-03	40.970000	41.17000	40.9363	40.9770	+0.024%	86,187	+11.477%
2025-10-02	40.960000	40.97000	40.7800	40.9670	+0.139%	104,094	+11.504%
2025-10-01	40.650000	40.93000	40.6300	40.9100	+0.319%	106,263	+11.660%
2025-09-30	40.550000	40.78000	40.4900	40.7800	+0.369%	101,443	+12.016%
2025-09-29	40.660000	40.69000	40.5000	40.6300	+0.249%	103,550	+12.429%
2025-09-26	40.390000	40.53000	40.3000	40.5290	+0.693%	117,281	+12.709%
2025-09-25	40.200000	40.35100	40.1100	40.2500	-0.666%	101,119	+13.491%
2025-09-24	40.670000	40.67000	40.4100	40.5200	-0.197%	182,314	+12.734%
2025-09-23	40.780000	40.89950	40.5650	40.6000	-0.490%	114,201	+12.512%
2025-09-22	40.570000	40.85650	40.5700	40.8000	+0.270%	94,162	+11.961%
2025-09-19	40.580000	40.69500	40.4700	40.6900	+0.370%	68,685	+12.263%
2025-09-18	40.390000	40.61618	40.3900	40.5400	+0.521%	100,977	+12.679%
2025-09-17	40.320000	40.45000	40.1600	40.3300	0.000%	110,971	+13.266%
2025-09-16	40.410000	40.41000	40.2790	40.3300	-0.074%	111,441	+13.266%
2025-09-15	40.320000	40.40000	40.3100	40.3600	+0.473%	116,914	+13.181%
2025-09-12	40.220000	40.29000	40.1700	40.1700	-0.149%	89,131	+13.717%
2025-09-11	39.970000	40.27000	39.9700	40.2300	+0.954%	115,773	+13.547%
2025-09-10	40.000000	40.04990	39.7700	39.8500	+0.252%	127,256	+14.630%
2025-09-09	39.708900	39.76000	39.5800	39.7500	+0.076%	102,147	+14.918%
2025-09-08	39.720000	39.76000	39.6101	39.7200	+0.354%	66,800	+15.005%
2025-09-05	39.850000	39.85000	39.4200	39.5800	-0.320%	100,476	+15.412%
2025-09-04	39.414000	39.71000	39.3501	39.7070	+0.856%	80,715	+15.043%
2025-09-03	39.320000	39.37000	39.1531	39.3700	+0.434%	79,075	+16.027%
2025-09-02	38.960000	39.20000	38.8628	39.2000	-0.609%	95,947	+16.531%
2025-08-29	39.560000	39.58020	39.3401	39.4400	-0.705%	72,289	+15.822%
2025-08-28	39.590000	39.73000	39.5200	39.7200	+0.404%	108,917	+15.005%
2025-08-27	39.559900	39.62000	39.5000	39.5600	+0.127%	65,609	+15.470%
2025-08-26	39.320000	39.51000	39.3101	39.5100	+0.483%	60,877	+15.616%
2025-08-25	39.387400	39.45000	39.2900	39.3200	-0.423%	81,907	+16.175%
2025-08-22	39.010000	39.51000	39.0100	39.4870	+1.823%	71,457	+15.684%
2025-08-21	38.790000	38.92000	38.7000	38.7800	-0.462%	119,143	+17.793%
2025-08-20	39.000000	39.00000	38.6400	38.9600	-0.230%	68,683	+17.248%
2025-08-19	39.230000	39.26000	38.9470	39.0500	-0.484%	97,387	+16.978%
2025-08-18	39.170000	39.25000	39.1470	39.2400	+0.025%	71,019	+16.412%
2025-08-15	39.320000	39.32000	39.1700	39.2300	-0.262%	100,792	+16.441%
2025-08-14	39.220100	39.38000	39.2100	39.3330	-0.145%	75,464	+16.137%
2025-08-13	39.340000	39.39000	39.2301	39.3900	+0.510%	115,867	+15.969%
2025-08-12	38.820000	39.21000	38.8200	39.1900	+1.266%	147,956	+16.560%
2025-08-11	38.790000	38.87500	38.6500	38.7000	-0.283%	108,925	+18.036%
2025-08-08	38.773600	38.82000	38.6600	38.8100	+0.779%	60,825	+17.702%
2025-08-07	38.750000	38.75000	38.3050	38.5100	-0.078%	93,831	+18.619%
2025-08-06	38.260000	38.54000	38.2600	38.5400	+0.837%	74,588	+18.526%
2025-08-05	38.450000	38.45000	38.1750	38.2200	-0.495%	110,768	+19.519%
2025-08-04	38.250000	38.43000	38.2400	38.4100	+1.503%	66,139	+18.927%
2025-08-01	38.140000	38.14000	37.7000	37.8414	-1.616%	86,989	+20.714%
2025-07-31	38.920000	38.93000	38.4000	38.4630	-0.407%	118,029	+18.763%
2025-07-30	38.680000	38.82500	38.4470	38.6200	-0.207%	152,898	+18.281%
2025-07-29	38.869900	38.86990	38.6350	38.7000	-0.219%	151,342	+18.036%
2025-07-28	38.800000	38.86000	38.7200	38.7850	-0.090%	68,402	+17.777%
2025-07-25	38.690000	38.83430	38.6801	38.8200	+0.440%	71,765	+17.671%
2025-07-24	38.660000	38.73920	38.6300	38.6500	+0.026%	126,476	+18.189%
2025-07-23	38.470000	38.64000	38.4150	38.6400	+0.756%	62,850	+18.219%
2025-07-22	38.265000	38.38000	38.1100	38.3500	+0.209%	148,147	+19.113%
2025-07-21	38.300000	38.43500	38.2500	38.2700	+0.157%	114,995	+19.362%
2025-07-18	38.360000	38.36000	38.1273	38.2100	-0.105%	146,904	+19.550%
2025-07-17	37.970000	38.26000	37.9700	38.2500	+0.658%	73,149	+19.425%
2025-07-16	37.920000	38.00000	37.6000	38.0000	+0.317%	98,611	+20.211%
2025-07-15	38.160000	38.20000	37.8550	37.8800	-0.421%	114,642	+20.591%
2025-07-14	37.910000	38.05650	37.8901	38.0400	+0.211%	88,961	+20.084%
2025-07-11	37.910000	38.03500	37.8900	37.9600	-0.498%	95,316	+20.337%
2025-07-10	37.990000	38.21000	37.9700	38.1500	+0.342%	99,376	+19.738%
2025-07-09	37.950000	38.02000	37.8100	38.0200	+0.635%	129,761	+20.147%
2025-07-08	37.820000	37.89020	37.7700	37.7800	-0.053%	179,714	+20.911%
2025-07-07	38.000000	38.03000	37.6501	37.8000	-0.917%	1,400,632	+20.847%
2025-07-03	37.920000	38.17000	37.9200	38.1500	+0.913%	71,447	+19.738%
2025-07-02	37.620000	37.83000	37.6200	37.8050	+0.465%	84,221	+20.831%
2025-07-01	37.520000	37.68000	37.4900	37.6300	+0.069%	136,851	+21.393%
2025-06-30	37.530000	37.65000	37.4300	37.6040	+0.626%	117,787	+21.476%
2025-06-27	37.405000	37.49500	37.1700	37.3700	+0.268%	84,392	+22.237%
2025-06-26	36.980000	37.29000	36.9800	37.2700	+1.085%	123,994	+22.565%
2025-06-25	37.000000	37.00000	36.8500	36.8700	-0.108%	128,973	+23.895%
2025-06-24	36.760000	36.99000	36.7600	36.9100	+0.930%	109,783	+23.760%
2025-06-23	36.130000	36.57000	36.0400	36.5700	+1.022%	98,560	+24.911%
2025-06-20	36.360000	36.36000	36.0910	36.2000	-0.221%	103,929	+26.188%
2025-06-18	36.240000	36.46000	36.2200	36.2800	+0.193%	85,388	+25.910%
2025-06-17	36.370000	36.45900	36.1900	36.2100	-0.957%	85,280	+26.153%
2025-06-16	36.350000	36.64000	36.3500	36.5600	+1.134%	98,013	+24.945%
2025-06-13	36.340000	36.47000	36.0800	36.1500	-1.256%	98,601	+26.362%
2025-06-12	36.360000	36.63000	36.3600	36.6100	+0.329%	98,752	+24.775%
2025-06-11	36.650000	36.68500	36.3600	36.4900	-0.328%	113,178	+25.185%
2025-06-10	36.460000	36.61000	36.3800	36.6100	+0.549%	89,665	+24.775%
2025-06-09	36.331000	36.50000	36.3300	36.4100	+0.082%	93,634	+25.460%
2025-06-06	36.385000	36.40000	36.2200	36.3800	+1.252%	95,722	+25.563%
2025-06-05	36.190000	36.30000	35.8600	35.9300	-0.471%	154,746	+27.136%
2025-06-04	36.220000	36.24000	36.1000	36.1000	-0.124%	81,544	+26.537%
2025-06-03	35.900000	36.19990	35.9000	36.1450	+0.654%	121,571	+26.380%
2025-06-02	35.670000	35.94000	35.6700	35.9100	+0.363%	100,918	+27.207%
2025-05-30	35.700000	35.88000	35.4200	35.7800	-0.112%	83,767	+27.669%
2025-05-29	35.945000	35.94500	35.6500	35.8200	+0.364%	162,777	+27.527%
2025-05-28	35.850000	35.90000	35.6600	35.6900	-0.363%	107,797	+27.991%
2025-05-27	35.500000	35.86970	35.5000	35.8200	+2.051%	106,629	+27.527%
2025-05-23	34.890000	35.28000	34.8900	35.1000	-0.763%	161,884	+30.142%
2025-05-22	35.450000	35.57000	35.2800	35.3700	+0.057%	97,860	+29.149%
2025-05-21	35.710000	35.94990	35.3201	35.3500	-1.833%	119,142	+29.222%
2025-05-20	36.000000	36.05990	35.8303	36.0100	-0.222%	91,628	+26.854%
2025-05-19	35.770000	36.14500	35.7700	36.0900	-0.028%	100,725	+26.572%
2025-05-16	35.851000	36.10000	35.7600	36.1000	+0.810%	86,553	+26.537%
2025-05-15	35.510000	35.85970	35.5100	35.8100	+0.392%	133,567	+27.562%
2025-05-14	35.680000	35.72000	35.5600	35.6700	+0.056%	176,355	+28.063%
2025-05-13	35.490000	35.76000	35.4900	35.6500	+0.763%	89,312	+28.135%
2025-05-12	35.330000	35.40500	35.0700	35.3800	+3.089%	69,723	+29.112%
2025-05-09	34.460000	34.46000	34.2111	34.3200	+0.015%	110,296	+33.100%
2025-05-08	34.330000	34.66000	34.1800	34.3150	+0.542%	90,397	+33.120%
2025-05-07	34.040000	34.24000	33.8500	34.1300	+0.471%	97,292	+33.841%
2025-05-06	33.940000	34.16500	33.9400	33.9700	-0.846%	78,686	+34.472%
2025-05-05	34.170000	34.44000	34.1700	34.2600	-0.465%	130,484	+33.333%
2025-05-02	34.240000	34.52500	34.1900	34.4200	+1.654%	140,360	+32.714%
2025-05-01	34.000000	34.21000	33.8500	33.8600	+0.415%	182,617	+34.908%
2025-04-30	33.180000	33.78000	32.9900	33.7200	+0.119%	169,680	+35.469%
2025-04-29	33.360000	33.77000	33.3600	33.6800	+0.477%	146,927	+35.629%
2025-04-28	33.500000	33.58000	33.1800	33.5200	+0.090%	706,114	+36.277%
2025-04-25	33.260000	33.49000	33.1050	33.4900	+0.571%	162,928	+36.399%
2025-04-24	32.670000	33.34000	32.6200	33.3000	+2.147%	102,333	+37.177%
2025-04-23	32.970000	33.11410	32.5408	32.6000	+1.494%	131,371	+40.123%
2025-04-22	31.620000	32.20000	31.6200	32.1200	+2.538%	120,939	+42.217%
2025-04-21	31.720000	31.72000	30.9900	31.3250	-2.232%	178,337	+45.826%
2025-04-17	32.060000	32.33000	31.9400	32.0400	+0.109%	129,728	+42.572%
2025-04-16	32.310000	32.51990	31.6999	32.0050	-2.065%	168,574	+42.728%
2025-04-15	32.900000	32.90000	32.6100	32.6800	-0.168%	172,790	+39.780%
2025-04-14	33.010000	33.01390	32.5100	32.7350	+0.847%	169,300	+39.545%
2025-04-11	31.865000	32.55000	31.6300	32.4600	+1.628%	175,206	+40.727%
2025-04-10	32.365000	32.36500	31.1100	31.9400	-2.741%	94,940	+43.018%
2025-04-09	30.204900	33.16830	30.0600	32.8400	+8.347%	128,295	+39.099%
2025-04-08	31.620000	31.90000	29.8350	30.3100	-1.335%	184,184	+50.709%
2025-04-07	29.720000	31.03000	29.7200	30.7200	-0.421%	231,935	+48.698%
2025-04-04	31.730000	31.74000	30.8300	30.8500	-5.585%	136,866	+48.071%
2025-04-03	33.280000	33.28000	32.6500	32.6750	-5.028%	130,018	+39.801%
2025-04-02	33.730000	34.53000	33.7300	34.4050	+0.688%	124,360	+32.771%
2025-04-01	33.860000	34.25000	33.6925	34.1700	+0.559%	201,007	+33.685%
2025-03-31	33.410000	34.06000	33.4100	33.9800	+0.533%	91,568	+34.432%
2025-03-28	34.390000	34.39000	33.7801	33.8000	-1.915%	106,690	+35.148%
2025-03-27	34.530000	34.71000	34.4000	34.4600	-0.405%	95,782	+32.559%
2025-03-26	34.970000	35.00030	34.5400	34.6000	-1.143%	102,968	+32.023%
2025-03-25	35.000000	35.07260	34.9100	35.0000	+0.200%	106,413	+30.514%
2025-03-24	34.680000	34.97500	34.6800	34.9300	+1.807%	160,126	+30.776%
2025-03-21	34.000000	34.32000	33.9500	34.3100	+0.088%	131,009	+33.139%
2025-03-20	34.280000	34.61000	34.2100	34.2800	-0.378%	151,688	+33.256%
2025-03-19	34.120000	34.63000	34.1200	34.4100	+1.206%	158,891	+32.752%
2025-03-18	34.200000	34.20000	33.9400	34.0000	-1.105%	428,059	+34.353%
2025-03-17	34.325000	34.54000	34.1500	34.3800	+0.703%	155,943	+32.868%
2025-03-14	33.700000	34.17000	33.7000	34.1400	+2.154%	130,404	+33.802%
2025-03-13	33.785000	33.88000	33.3300	33.4200	-1.561%	144,221	+36.685%
2025-03-12	34.190000	34.19000	33.6595	33.9500	+0.384%	118,168	+34.551%
2025-03-11	34.041000	34.16000	33.5700	33.8200	-0.705%	183,992	+35.068%
2025-03-10	34.470000	34.59000	33.7300	34.0600	-2.741%	158,242	+34.116%
2025-03-07	34.610100	35.08000	34.3900	35.0200	+0.719%	71,836	+30.440%
2025-03-06	34.930000	35.27990	34.6800	34.7700	-1.858%	246,157	+31.378%
2025-03-05	35.020000	35.53000	34.8900	35.4281	+1.079%	119,985	+28.937%
2025-03-04	35.190000	35.43990	34.7700	35.0500	-1.226%	196,464	+30.328%
2025-03-03	36.180000	36.19000	35.2700	35.4850	-1.690%	115,800	+28.730%
2025-02-28	35.455000	36.12000	35.4550	36.0950	+1.390%	93,670	+26.555%
2025-02-27	36.280000	36.32000	35.5600	35.6000	-1.440%	160,784	+28.315%
2025-02-26	36.270000	36.45000	36.0100	36.1200	-0.028%	159,140	+26.467%
2025-02-25	36.320000	36.32000	35.9000	36.1300	-0.331%	111,468	+26.432%
2025-02-24	36.530000	36.62000	36.2400	36.2500	-0.576%	164,364	+26.014%
2025-02-21	36.970000	36.97000	36.4112	36.4600	-1.738%	214,124	+25.288%
2025-02-20	37.045000	37.12010	36.9400	37.1050	-0.629%	87,085	+23.110%
2025-02-19	37.140000	37.34000	37.1143	37.3400	+0.322%	61,302	+22.335%
2025-02-18	37.180000	37.22000	37.0512	37.2200	+0.108%	106,973	+22.730%
2025-02-14	37.170000	37.21000	37.1350	37.1800	+0.054%	181,591	+22.862%
2025-02-13	36.939900	37.17000	36.9000	37.1600	+1.074%	96,422	+22.928%
2025-02-12	36.630000	36.80500	36.6100	36.7650	-0.339%	104,451	+24.249%
2025-02-11	36.775000	36.93000	36.7750	36.8901	-0.006%	87,025	+23.827%
2025-02-10	36.810000	36.95000	36.8100	36.8924	+0.442%	115,267	+23.820%
2025-02-07	37.090000	37.14000	36.6800	36.7300	-0.997%	167,743	+24.367%

.dark-mode .mMsL5V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mMsL5V{ color: #333333; background-color: white; border: 2px solid #333333; }APUEActivePassive U.S. Equity ETFstock NYSE ETF

APUE
ActivePassive U.S. Equity ETF
stock NYSE ETF