Dark

APUE
ActivePassive U.S. Equity ETF
stock NYSE ETF

Market Open

Oct 1, 2026 2:13:03 PM EDT

47.07USD+0.192%(+0.09)70,449

47.07Bid 47.09Ask 0.02Spread

Pre-market

0.00USD-100.000%(-46.98)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

46.98USD-0.403%(-0.19)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	46.890000	47.070000	46.8900	47.0700	+0.192%	70,449	0.000%
2026-09-30	47.180000	47.380000	46.9800	46.9800	-0.276%	119,896	+0.192%
2026-09-29	47.250000	47.250000	46.9700	47.1100	-0.170%	137,710	-0.085%
2026-09-28	47.270000	47.390000	47.0800	47.1900	-0.715%	131,847	-0.254%
2026-09-25	47.275000	47.580000	47.2550	47.5300	+0.423%	149,153	-0.968%
2026-09-24	47.090000	47.399900	47.0700	47.3300	+0.042%	106,653	-0.549%
2026-09-23	47.630000	47.630000	47.2701	47.3100	-0.797%	100,030	-0.507%
2026-09-22	47.695700	47.755000	47.6250	47.6900	+0.021%	59,261	-1.300%
2026-09-21	47.330000	47.750000	47.3001	47.6800	+1.447%	79,581	-1.279%
2026-09-18	46.930000	47.000000	46.7900	47.0000	+0.106%	76,085	+0.149%
2026-09-17	47.050000	47.050000	46.8300	46.9500	+1.011%	123,776	+0.256%
2026-09-16	46.750000	46.890000	46.2100	46.4800	-0.343%	104,535	+1.269%
2026-09-15	46.780000	46.780000	46.6000	46.6400	-0.512%	82,949	+0.922%
2026-09-14	46.780000	47.030000	46.7100	46.8800	-0.340%	81,771	+0.405%
2026-09-11	47.070000	47.190000	47.0400	47.0400	+0.767%	123,775	+0.064%
2026-09-10	46.670000	46.790000	46.6128	46.6821	-0.613%	143,153	+0.831%
2026-09-09	47.170000	47.170000	46.9150	46.9700	-0.572%	110,466	+0.213%
2026-09-08	47.290000	47.360000	47.1900	47.2400	-0.589%	74,001	-0.360%
2026-09-04	47.530000	47.590000	47.4500	47.5200	-0.231%	112,459	-0.947%
2026-09-03	47.290000	47.698141	47.2900	47.6300	+1.018%	100,557	-1.176%
2026-09-02	46.990000	47.225000	46.9900	47.1500	+0.437%	139,234	-0.170%
2026-09-01	47.090000	47.145000	46.8600	46.9450	-0.813%	75,811	+0.266%
2026-08-31	47.360000	47.390000	47.1850	47.3300	-0.211%	152,094	-0.549%
2026-08-28	47.510000	47.805000	47.4016	47.4300	-0.368%	398,702	-0.759%
2026-08-27	47.445000	47.670000	47.4450	47.6053	+0.560%	154,858	-1.124%
2026-08-26	47.250000	47.420000	47.1901	47.3400	-0.012%	97,518	-0.570%
2026-08-25	47.320000	47.350000	47.2201	47.3459	+0.267%	144,854	-0.583%
2026-08-24	47.260000	47.320000	47.1600	47.2200	-0.275%	86,245	-0.318%
2026-08-21	47.330000	47.410000	47.2137	47.3500	+0.488%	130,589	-0.591%
2026-08-20	47.360000	47.400000	47.1200	47.1200	-0.749%	105,189	-0.106%
2026-08-19	47.599000	47.710000	47.4750	47.4755	+0.096%	60,043	-0.854%
2026-08-18	47.570000	47.570000	47.4300	47.4300	-0.753%	74,548	-0.759%
2026-08-17	47.945200	47.990000	47.7900	47.7900	-0.458%	119,738	-1.507%
2026-08-14	48.100000	48.150000	47.9501	48.0100	-0.208%	84,317	-1.958%
2026-08-13	47.970000	48.170000	47.9500	48.1100	+0.766%	75,529	-2.162%
2026-08-12	47.749900	47.830000	47.7000	47.7443	+0.301%	58,947	-1.412%
2026-08-11	47.770000	47.840000	47.5701	47.6012	-0.301%	76,846	-1.116%
2026-08-10	47.760000	47.870000	47.6900	47.7450	-0.115%	74,860	-1.414%
2026-08-07	47.610000	47.810000	47.5700	47.8000	+0.695%	143,473	-1.527%
2026-08-06	47.550000	47.690000	47.4500	47.4700	-0.252%	68,411	-0.843%
2026-08-05	47.900000	47.990000	47.5700	47.5900	-0.210%	71,982	-1.093%
2026-08-04	46.930000	47.780000	46.9300	47.6900	+1.858%	80,117	-1.300%
2026-08-03	46.560000	46.840000	46.5301	46.8200	+1.518%	93,910	+0.534%
2026-07-31	46.000000	46.220000	45.8400	46.1200	+0.633%	50,965	+2.060%
2026-07-30	45.604600	45.890000	45.5000	45.8300	+1.484%	56,291	+2.706%
2026-07-29	45.720000	45.840000	45.1300	45.1600	-1.354%	49,635	+4.229%
2026-07-28	45.610000	45.920000	45.5400	45.7800	+0.255%	56,541	+2.818%
2026-07-27	46.045000	46.045000	45.4900	45.6634	-0.014%	71,901	+3.080%
2026-07-24	45.580000	45.940000	45.5650	45.6700	+0.110%	79,265	+3.065%
2026-07-23	45.800000	45.800000	45.4600	45.6200	-1.148%	94,797	+3.178%
2026-07-22	46.180000	46.300000	46.1200	46.1500	-0.216%	51,465	+1.993%
2026-07-21	46.060000	46.270000	45.9900	46.2500	+0.894%	94,025	+1.773%
2026-07-20	46.150000	46.150000	45.8300	45.8400	-0.261%	81,577	+2.683%
2026-07-17	45.880000	46.155000	45.8701	45.9600	-0.820%	97,897	+2.415%
2026-07-16	46.400000	46.600000	46.2200	46.3400	-0.494%	99,993	+1.575%
2026-07-15	46.610000	46.610000	46.3100	46.5700	+0.323%	93,135	+1.074%
2026-07-14	46.320000	46.500000	46.2650	46.4200	+0.368%	89,878	+1.400%
2026-07-13	46.460000	46.509900	46.2100	46.2500	-0.687%	48,330	+1.773%
2026-07-10	46.440000	46.640000	46.3950	46.5700	+0.302%	81,349	+1.074%
2026-07-09	46.130000	46.445000	46.1299	46.4300	+0.869%	192,071	+1.378%
2026-07-08	45.956800	46.040000	45.6400	46.0300	-0.411%	3,066,056	+2.259%
2026-07-07	46.380000	46.380000	46.0800	46.2200	-0.517%	71,987	+1.839%
2026-07-06	46.230000	46.520000	46.2300	46.4600	+0.781%	71,271	+1.313%
2026-07-02	46.410000	46.439000	45.7700	46.1000	-0.108%	64,047	+2.104%
2026-07-01	46.090000	46.400000	46.0266	46.1500	-0.108%	97,610	+1.993%
2026-06-30	45.790000	46.270000	45.7900	46.2000	+0.697%	97,642	+1.883%
2026-06-29	45.590000	45.880000	45.2900	45.8800	+1.303%	81,154	+2.594%
2026-06-26	44.990000	45.490000	44.9801	45.2900	-0.044%	68,639	+3.930%
2026-06-25	45.550000	45.570000	45.2450	45.3100	+0.022%	122,435	+3.884%
2026-06-24	45.330000	45.651800	45.1500	45.3000	0.000%	68,228	+3.907%
2026-06-23	45.190000	45.580000	45.1900	45.3000	-1.307%	97,579	+3.907%
2026-06-22	46.010000	46.220000	45.8300	45.9000	-0.369%	100,441	+2.549%
2026-06-18	45.980000	46.094000	45.8500	46.0700	+1.119%	62,374	+2.171%
2026-06-17	46.120000	46.210000	45.4300	45.5600	-1.193%	97,855	+3.314%
2026-06-16	46.330000	46.460000	46.0901	46.1100	-0.625%	145,621	+2.082%
2026-06-15	46.260000	46.500000	46.2600	46.4000	+1.621%	97,178	+1.444%
2026-06-12	45.550000	45.740000	45.3600	45.6600	+0.639%	106,896	+3.088%
2026-06-11	44.780000	45.508400	44.5800	45.3700	+1.681%	84,344	+3.747%
2026-06-10	44.960000	45.360000	44.6200	44.6200	-1.448%	82,389	+5.491%
2026-06-09	45.870000	45.870000	44.4000	45.2754	-0.252%	128,441	+3.964%
2026-06-08	45.670000	45.710000	45.3200	45.3900	+0.309%	76,572	+3.701%
2026-06-05	45.910000	46.020000	45.1400	45.2500	-2.478%	58,544	+4.022%
2026-06-04	46.060000	46.510000	46.0600	46.4000	+0.324%	100,230	+1.444%
2026-06-03	46.420000	46.420000	46.1901	46.2500	-0.580%	61,858	+1.773%
2026-06-02	46.330000	46.600000	46.3300	46.5200	0.000%	73,062	+1.182%
2026-06-01	46.300000	46.610000	46.2700	46.5200	+0.330%	102,840	+1.182%
2026-05-29	46.270000	46.420000	46.2700	46.3670	+0.253%	59,207	+1.516%
2026-05-28	45.910000	46.280000	45.8900	46.2500	+0.543%	52,248	+1.773%
2026-05-27	45.957200	46.020000	45.8700	46.0000	+0.022%	79,803	+2.326%
2026-05-26	46.005000	46.050000	45.8416	45.9900	+0.723%	108,526	+2.348%
2026-05-22	45.570000	45.820000	45.5593	45.6600	+0.462%	92,719	+3.088%
2026-05-21	45.120000	45.515000	45.1085	45.4500	+0.205%	85,728	+3.564%
2026-05-20	45.120100	45.357000	45.0900	45.3570	+1.085%	106,933	+3.777%
2026-05-19	44.930000	45.110000	44.7500	44.8700	-0.598%	89,213	+4.903%
2026-05-18	45.180000	45.250000	44.9200	45.1400	-0.044%	103,196	+4.276%
2026-05-15	45.290000	45.400000	45.1600	45.1600	-1.182%	70,787	+4.229%
2026-05-14	45.450000	45.820000	45.4500	45.7000	+0.661%	153,304	+2.998%
2026-05-13	45.085000	45.440000	45.0850	45.4000	+0.509%	78,631	+3.678%
2026-05-12	44.965000	45.170000	44.7900	45.1700	-0.199%	94,372	+4.206%
2026-05-11	45.290000	45.345000	45.2100	45.2600	+0.066%	82,641	+3.999%
2026-05-08	45.000000	45.240000	45.0000	45.2300	+0.780%	90,805	+4.068%
2026-05-07	45.040000	45.150000	44.7900	44.8800	-0.466%	146,293	+4.880%
2026-05-06	44.820500	45.100000	44.8101	45.0900	+1.349%	98,117	+4.391%
2026-05-05	44.345000	44.550000	44.3450	44.4900	+0.976%	104,167	+5.799%
2026-05-04	44.210000	44.310000	43.9100	44.0600	-0.564%	165,598	+6.832%
2026-05-01	44.270000	44.490000	44.2700	44.3100	+0.272%	117,767	+6.229%
2026-04-30	43.795000	44.210000	43.6700	44.1900	+1.168%	108,982	+6.517%
2026-04-29	43.680000	43.709900	43.5100	43.6800	0.000%	94,018	+7.761%
2026-04-28	43.737100	43.769800	43.5700	43.6800	-0.637%	96,339	+7.761%
2026-04-27	43.800000	43.960000	43.8000	43.9600	+0.205%	98,092	+7.075%
2026-04-24	43.610100	43.920000	43.6101	43.8700	+0.619%	113,038	+7.294%
2026-04-23	43.600000	43.790000	43.2100	43.6000	-0.388%	81,746	+7.959%
2026-04-22	43.622700	43.770000	43.6000	43.7700	+0.946%	56,384	+7.539%
2026-04-21	43.720000	43.830000	43.3200	43.3600	-0.588%	106,678	+8.556%
2026-04-20	43.600000	43.680000	43.5100	43.6165	-0.237%	82,574	+7.918%
2026-04-17	43.500000	43.850000	43.4850	43.7200	+1.344%	65,155	+7.662%
2026-04-16	43.050000	43.190000	42.9600	43.1400	+0.186%	115,218	+9.110%
2026-04-15	42.830000	43.060000	42.8100	43.0600	+0.819%	103,144	+9.313%
2026-04-14	42.300000	42.740000	42.3000	42.7100	+1.161%	88,284	+10.208%
2026-04-13	41.640000	42.270000	41.6400	42.2200	+1.017%	138,251	+11.487%
2026-04-10	41.864500	41.950000	41.7500	41.7950	-0.203%	103,292	+12.621%
2026-04-09	41.530000	41.940000	41.5000	41.8800	+0.552%	104,545	+12.393%
2026-04-08	41.590000	41.710000	41.4200	41.6500	+2.460%	153,339	+13.013%
2026-04-07	40.430000	40.650000	40.2000	40.6500	+0.123%	220,564	+15.793%
2026-04-06	40.340000	40.600000	40.3400	40.6000	+0.570%	82,066	+15.936%
2026-04-02	39.840000	40.503000	39.8400	40.3700	+0.025%	160,179	+16.596%
2026-04-01	40.230000	40.560000	40.2300	40.3600	+0.699%	132,177	+16.625%
2026-03-31	39.350000	40.090000	39.3000	40.0800	+3.033%	153,092	+17.440%
2026-03-30	39.440000	39.440000	38.7700	38.9000	-0.435%	133,941	+21.003%
2026-03-27	39.400000	39.530000	39.0400	39.0700	-1.711%	163,227	+20.476%
2026-03-26	40.110000	40.300000	39.7200	39.7500	-1.585%	164,054	+18.415%
2026-03-25	40.450000	40.537100	40.2400	40.3902	+0.511%	84,447	+16.538%
2026-03-24	40.000000	40.400000	39.9650	40.1850	-0.211%	132,471	+17.133%
2026-03-23	40.360000	40.720000	40.2500	40.2700	+1.155%	135,521	+16.886%
2026-03-20	40.135000	40.160000	39.6900	39.8100	-1.485%	123,162	+18.237%
2026-03-19	40.369900	40.600000	40.1677	40.4100	-0.222%	88,476	+16.481%
2026-03-18	40.965600	40.965600	40.5000	40.5000	-1.460%	113,221	+16.222%
2026-03-17	41.144000	41.260000	41.0350	41.1000	+0.391%	106,564	+14.526%
2026-03-16	40.930000	41.090000	40.8658	40.9400	+0.991%	153,212	+14.973%
2026-03-13	40.950000	41.070000	40.4841	40.5383	-0.520%	129,914	+16.112%
2026-03-12	41.050000	41.070000	40.7500	40.7500	-1.594%	151,345	+15.509%
2026-03-11	41.430000	41.548600	41.2599	41.4100	-0.072%	101,727	+13.668%
2026-03-10	41.460000	41.860000	41.3312	41.4400	-0.193%	127,124	+13.586%
2026-03-09	40.740000	41.550000	40.5501	41.5200	+0.703%	88,921	+13.367%
2026-03-06	41.220000	41.400000	41.0900	41.2300	-1.364%	119,327	+14.164%
2026-03-05	41.830000	42.000000	41.4850	41.8000	-0.619%	102,200	+12.608%
2026-03-04	41.800000	42.130000	41.7600	42.0603	+0.743%	67,518	+11.911%
2026-03-03	41.270000	41.860000	41.0685	41.7500	-0.972%	87,585	+12.743%
2026-03-02	41.640000	42.280000	41.6400	42.1600	+0.166%	393,532	+11.646%
2026-02-27	41.910000	42.130000	41.8810	42.0900	-0.567%	89,743	+11.832%
2026-02-26	42.530000	42.530000	42.0300	42.3300	-0.494%	79,028	+11.198%
2026-02-25	42.460000	42.540000	42.3119	42.5400	+0.901%	77,052	+10.649%
2026-02-24	41.840000	42.220000	41.8400	42.1600	+0.765%	85,640	+11.646%
2026-02-23	42.210000	42.230000	41.7701	41.8400	-1.158%	88,961	+12.500%
2026-02-20	41.920000	42.370000	41.9200	42.3300	+0.679%	116,712	+11.198%
2026-02-19	42.030000	42.130000	41.9200	42.0444	-0.274%	84,943	+11.953%
2026-02-18	42.000000	42.340000	41.9360	42.1600	+0.549%	135,859	+11.646%
2026-02-17	41.770000	42.100000	41.5002	41.9300	+0.060%	146,627	+12.259%
2026-02-13	41.760000	42.190000	41.7400	41.9050	+0.131%	115,219	+12.325%
2026-02-12	42.650000	42.650000	41.8400	41.8500	-1.691%	102,061	+12.473%
2026-02-11	42.820000	42.820000	42.3900	42.5700	-0.047%	123,775	+10.571%
2026-02-10	42.740000	42.810000	42.5500	42.5900	-0.351%	99,794	+10.519%
2026-02-09	42.400000	42.800000	42.4000	42.7400	+0.494%	124,493	+10.131%
2026-02-06	42.089800	42.540000	42.0898	42.5300	+2.088%	96,167	+10.675%
2026-02-05	41.850000	41.960000	41.5901	41.6600	-1.139%	117,395	+12.986%
2026-02-04	42.480000	42.500000	41.9701	42.1400	-0.449%	111,449	+11.699%
2026-02-03	42.730000	42.745000	42.0100	42.3300	-0.774%	144,292	+11.198%
2026-02-02	42.240000	42.780000	42.2400	42.6600	+0.518%	124,998	+10.338%
2026-01-30	42.390000	42.520000	42.1700	42.4400	-0.312%	54,784	+10.910%
2026-01-29	42.670000	42.670000	42.0703	42.5730	-0.087%	94,172	+10.563%
2026-01-28	42.600000	42.770000	42.5800	42.6100	-0.117%	114,020	+10.467%
2026-01-27	42.610000	42.740000	42.5600	42.6600	+0.495%	71,580	+10.338%
2026-01-26	42.310000	42.549900	42.3100	42.4500	+0.461%	797,825	+10.883%
2026-01-23	42.190000	42.369900	42.1800	42.2550	-0.070%	104,663	+11.395%
2026-01-22	42.310000	42.430000	42.1709	42.2844	+0.533%	100,814	+11.318%
2026-01-21	41.720000	42.280000	41.7000	42.0601	+1.155%	87,021	+11.911%
2026-01-20	41.770000	42.020000	41.5400	41.5800	-2.015%	136,797	+13.203%
2026-01-16	42.530000	42.530000	42.3392	42.4350	+0.005%	58,709	+10.923%
2026-01-15	42.530000	42.670000	42.4300	42.4330	+0.303%	95,475	+10.928%
2026-01-14	42.310000	42.340000	42.0800	42.3050	-0.411%	63,697	+11.263%
2026-01-13	42.610000	42.670000	42.3600	42.4795	-0.283%	134,145	+10.806%
2026-01-12	42.270000	42.640000	42.2700	42.6000	+0.247%	148,421	+10.493%
2026-01-09	42.231900	42.550000	42.1979	42.4950	+0.532%	84,424	+10.766%
2026-01-08	42.160000	42.295200	42.1600	42.2700	+0.166%	123,237	+11.356%
2026-01-07	42.340000	42.450000	42.2000	42.2000	-0.378%	53,931	+11.540%
2026-01-06	42.090000	42.400000	42.0900	42.3600	+0.713%	111,591	+11.119%
2026-01-05	42.020000	42.190000	42.0100	42.0600	+0.743%	82,921	+11.912%
2026-01-02	41.840000	41.880000	41.5800	41.7500	+0.192%	71,136	+12.743%
2025-12-31	41.900000	41.900000	41.6550	41.6700	-0.738%	58,484	+12.959%
2025-12-30	41.960000	42.035600	41.9400	41.9800	-0.048%	86,993	+12.125%
2025-12-29	41.990000	42.090000	41.9400	42.0000	-0.474%	114,228	+12.071%
2025-12-26	42.240000	42.240000	42.1305	42.2000	-0.071%	89,194	+11.540%
2025-12-24	42.070000	42.280000	42.0550	42.2300	+0.364%	133,901	+11.461%
2025-12-23	41.800000	42.077000	41.8000	42.0770	-0.433%	88,952	+11.866%
2025-12-22	42.140000	42.270000	42.1300	42.2600	+0.763%	109,598	+11.382%
2025-12-19	41.710000	41.979900	41.7100	41.9400	+0.696%	63,289	+12.232%
2025-12-18	41.640000	41.860000	41.5400	41.6500	+0.823%	100,268	+13.013%
2025-12-17	41.740000	41.764560	41.2800	41.3100	-1.054%	144,872	+13.943%
2025-12-16	41.800000	41.840000	41.5100	41.7500	-0.358%	111,113	+12.743%
2025-12-15	41.920000	41.940000	41.7911	41.9000	-0.036%	213,774	+12.339%
2025-12-12	42.330000	42.330000	41.8200	41.9150	-1.097%	136,350	+12.299%
2025-12-11	42.100000	42.400000	42.0300	42.3800	+0.189%	91,771	+11.067%
2025-12-10	41.870000	42.370000	41.8700	42.3000	+0.931%	85,093	+11.277%
2025-12-09	41.960000	42.080100	41.9100	41.9100	-0.095%	117,376	+12.312%
2025-12-08	42.110000	42.110000	41.8700	41.9500	-0.356%	120,735	+12.205%
2025-12-05	42.080000	42.210100	42.0101	42.1000	+0.310%	132,437	+11.805%
2025-12-04	42.040000	42.040000	41.8500	41.9700	+0.024%	87,186	+12.152%
2025-12-03	41.740000	42.010000	41.7400	41.9600	+0.455%	86,319	+12.178%
2025-12-02	41.770000	41.910300	41.7200	41.7700	+0.144%	96,852	+12.689%
2025-12-01	41.580000	41.860000	41.5800	41.7100	-0.525%	71,551	+12.851%
2025-11-28	41.740000	41.930000	41.7400	41.9300	+0.455%	73,083	+12.259%
2025-11-26	41.555000	41.840000	41.5360	41.7400	+0.797%	104,552	+12.770%
2025-11-25	41.000000	41.470000	40.9100	41.4100	+1.054%	132,601	+13.668%
2025-11-24	40.670000	41.020000	40.5900	40.9779	+1.606%	113,917	+14.867%
2025-11-21	40.070000	40.640000	39.9150	40.3300	+1.103%	145,173	+16.712%
2025-11-20	41.090000	41.280000	39.8700	39.8900	-1.652%	133,995	+17.999%
2025-11-19	40.370000	40.760000	40.3100	40.5600	+0.433%	72,198	+16.050%
2025-11-18	40.410000	40.630000	40.1179	40.3850	-0.554%	78,858	+16.553%
2025-11-17	40.890000	41.150000	40.4500	40.6100	-1.072%	120,018	+15.907%
2025-11-14	40.600000	41.260000	40.5500	41.0500	-0.007%	109,225	+14.665%
2025-11-13	41.540000	41.650000	41.0000	41.0530	-1.693%	124,848	+14.657%
2025-11-12	41.880000	41.880000	41.6800	41.7600	+0.060%	81,267	+12.716%
2025-11-11	41.560000	41.790000	41.5250	41.7350	+0.108%	113,894	+12.783%
2025-11-10	41.390000	41.730000	41.3200	41.6900	+1.658%	109,353	+12.905%
2025-11-07	40.630000	41.040000	40.4600	41.0100	+0.073%	164,482	+14.777%
2025-11-06	41.180000	41.255000	40.9100	40.9800	-1.031%	86,292	+14.861%
2025-11-05	41.160000	41.580000	41.1600	41.4070	+0.539%	136,435	+13.676%
2025-11-04	41.170000	41.480000	41.1600	41.1850	-1.152%	147,969	+14.289%
2025-11-03	41.620000	41.710000	41.6000	41.6650	+0.156%	79,102	+12.973%
2025-10-31	41.730000	41.750000	41.4242	41.6000	+0.241%	121,102	+13.149%
2025-10-30	41.650000	41.780000	41.4500	41.5000	-0.836%	81,445	+13.422%
2025-10-29	42.000000	42.010000	41.6400	41.8500	0.000%	142,126	+12.473%
2025-10-28	41.890000	41.955000	41.7600	41.8500	+0.048%	201,021	+12.473%
2025-10-27	41.660000	41.840000	41.6600	41.8300	+1.063%	158,102	+12.527%
2025-10-24	41.330000	41.450000	41.3300	41.3900	+0.784%	77,870	+13.723%
2025-10-23	40.800000	41.130000	40.8000	41.0680	+0.657%	83,788	+14.615%
2025-10-22	41.090000	41.090000	40.5500	40.8000	-0.621%	108,790	+15.368%
2025-10-21	40.990000	41.125000	40.9500	41.0550	+0.037%	265,236	+14.651%
2025-10-20	40.740000	41.070000	40.7400	41.0400	+1.084%	99,374	+14.693%
2025-10-17	40.536541	40.660000	40.2250	40.6000	+0.532%	84,454	+15.936%
2025-10-16	40.760000	40.820000	40.1800	40.3850	-0.774%	100,911	+16.553%
2025-10-15	40.770000	40.966400	40.3900	40.7000	+0.419%	84,025	+15.651%
2025-10-14	40.120000	40.700000	40.1200	40.5300	-0.015%	111,316	+16.136%
2025-10-13	40.400000	40.590000	40.3100	40.5359	+1.645%	44,987	+16.119%
2025-10-10	41.110000	41.110000	39.8800	39.8800	-2.755%	84,405	+18.029%
2025-10-09	41.170000	41.170000	40.9000	41.0100	-0.316%	121,689	+14.777%
2025-10-08	41.050000	41.191500	41.0500	41.1400	+0.538%	99,222	+14.414%
2025-10-07	41.130000	41.174500	40.8310	40.9200	-0.414%	115,401	+15.029%
2025-10-06	41.080000	41.160000	40.9900	41.0900	+0.276%	137,920	+14.553%
2025-10-03	40.970000	41.170000	40.9363	40.9770	+0.024%	86,187	+14.869%
2025-10-02	40.960000	40.970000	40.7800	40.9670	+0.139%	104,094	+14.897%
2025-10-01	40.650000	40.930000	40.6300	40.9100	+0.319%	106,263	+15.057%
2025-09-30	40.550000	40.780000	40.4900	40.7800	+0.369%	101,443	+15.424%
2025-09-29	40.660000	40.690000	40.5000	40.6300	+0.249%	103,550	+15.850%
2025-09-26	40.390000	40.530000	40.3000	40.5290	+0.693%	117,281	+16.139%
2025-09-25	40.200000	40.351000	40.1100	40.2500	-0.666%	101,119	+16.944%
2025-09-24	40.670000	40.670000	40.4100	40.5200	-0.197%	182,314	+16.165%
2025-09-23	40.780000	40.899500	40.5650	40.6000	-0.490%	114,201	+15.936%
2025-09-22	40.570000	40.856500	40.5700	40.8000	+0.270%	94,162	+15.368%
2025-09-19	40.580000	40.695000	40.4700	40.6900	+0.370%	68,685	+15.680%
2025-09-18	40.390000	40.616180	40.3900	40.5400	+0.521%	100,977	+16.108%
2025-09-17	40.320000	40.450000	40.1600	40.3300	0.000%	110,971	+16.712%
2025-09-16	40.410000	40.410000	40.2790	40.3300	-0.074%	111,441	+16.712%
2025-09-15	40.320000	40.400000	40.3100	40.3600	+0.473%	116,914	+16.625%
2025-09-12	40.220000	40.290000	40.1700	40.1700	-0.149%	89,131	+17.177%
2025-09-11	39.970000	40.270000	39.9700	40.2300	+0.954%	115,773	+17.002%
2025-09-10	40.000000	40.049900	39.7700	39.8500	+0.252%	127,256	+18.118%
2025-09-09	39.708900	39.760000	39.5800	39.7500	+0.076%	102,147	+18.415%
2025-09-08	39.720000	39.760000	39.6101	39.7200	+0.354%	66,800	+18.505%
2025-09-05	39.850000	39.850000	39.4200	39.5800	-0.320%	100,476	+18.924%
2025-09-04	39.414000	39.710000	39.3501	39.7070	+0.856%	80,715	+18.543%
2025-09-03	39.320000	39.370000	39.1531	39.3700	+0.434%	79,075	+19.558%
2025-09-02	38.960000	39.200000	38.8628	39.2000	-0.609%	95,947	+20.077%
2025-08-29	39.560000	39.580200	39.3401	39.4400	-0.705%	72,289	+19.346%
2025-08-28	39.590000	39.730000	39.5200	39.7200	+0.404%	108,917	+18.505%
2025-08-27	39.559900	39.620000	39.5000	39.5600	+0.127%	65,609	+18.984%
2025-08-26	39.320000	39.510000	39.3101	39.5100	+0.483%	60,877	+19.134%
2025-08-25	39.387400	39.450000	39.2900	39.3200	-0.423%	81,907	+19.710%
2025-08-22	39.010000	39.510000	39.0100	39.4870	+1.823%	71,457	+19.204%
2025-08-21	38.790000	38.920000	38.7000	38.7800	-0.462%	119,143	+21.377%
2025-08-20	39.000000	39.000000	38.6400	38.9600	-0.230%	68,683	+20.816%
2025-08-19	39.230000	39.260000	38.9470	39.0500	-0.484%	97,387	+20.538%
2025-08-18	39.170000	39.250000	39.1470	39.2400	+0.025%	71,019	+19.954%
2025-08-15	39.320000	39.320000	39.1700	39.2300	-0.262%	100,792	+19.985%
2025-08-14	39.220100	39.380000	39.2100	39.3330	-0.145%	75,464	+19.671%
2025-08-13	39.340000	39.390000	39.2301	39.3900	+0.510%	115,867	+19.497%
2025-08-12	38.820000	39.210000	38.8200	39.1900	+1.266%	147,956	+20.107%
2025-08-11	38.790000	38.875000	38.6500	38.7000	-0.283%	108,925	+21.628%
2025-08-08	38.773600	38.820000	38.6600	38.8100	+0.779%	60,825	+21.283%
2025-08-07	38.750000	38.750000	38.3050	38.5100	-0.078%	93,831	+22.228%
2025-08-06	38.260000	38.540000	38.2600	38.5400	+0.837%	74,588	+22.133%
2025-08-05	38.450000	38.450000	38.1750	38.2200	-0.495%	110,768	+23.155%
2025-08-04	38.250000	38.430000	38.2400	38.4100	+1.503%	66,139	+22.546%
2025-08-01	38.140000	38.140000	37.7000	37.8414	-1.616%	86,989	+24.388%
2025-07-31	38.920000	38.930000	38.4000	38.4630	-0.407%	118,029	+22.377%
2025-07-30	38.680000	38.825000	38.4470	38.6200	-0.207%	152,898	+21.880%
2025-07-29	38.869900	38.869900	38.6350	38.7000	-0.219%	151,342	+21.628%
2025-07-28	38.800000	38.860000	38.7200	38.7850	-0.090%	68,402	+21.361%
2025-07-25	38.690000	38.834300	38.6801	38.8200	+0.440%	71,765	+21.252%
2025-07-24	38.660000	38.739200	38.6300	38.6500	+0.026%	126,476	+21.785%
2025-07-23	38.470000	38.640000	38.4150	38.6400	+0.756%	62,850	+21.817%
2025-07-22	38.265000	38.380000	38.1100	38.3500	+0.209%	148,147	+22.738%
2025-07-21	38.300000	38.435000	38.2500	38.2700	+0.157%	114,995	+22.995%
2025-07-18	38.360000	38.360000	38.1273	38.2100	-0.105%	146,904	+23.188%
2025-07-17	37.970000	38.260000	37.9700	38.2500	+0.658%	73,149	+23.059%
2025-07-16	37.920000	38.000000	37.6000	38.0000	+0.317%	98,611	+23.868%
2025-07-15	38.160000	38.200000	37.8550	37.8800	-0.421%	114,642	+24.261%
2025-07-14	37.910000	38.056500	37.8901	38.0400	+0.211%	88,961	+23.738%
2025-07-11	37.910000	38.035000	37.8900	37.9600	-0.498%	95,316	+23.999%
2025-07-10	37.990000	38.210000	37.9700	38.1500	+0.342%	99,376	+23.381%
2025-07-09	37.950000	38.020000	37.8100	38.0200	+0.635%	129,761	+23.803%
2025-07-08	37.820000	37.890200	37.7700	37.7800	-0.053%	179,714	+24.590%
2025-07-07	38.000000	38.030000	37.6501	37.8000	-0.917%	1,400,632	+24.524%
2025-07-03	37.920000	38.170000	37.9200	38.1500	+0.913%	71,447	+23.381%
2025-07-02	37.620000	37.830000	37.6200	37.8050	+0.465%	84,221	+24.507%
2025-07-01	37.520000	37.680000	37.4900	37.6300	+0.069%	136,851	+25.086%
2025-06-30	37.530000	37.650000	37.4300	37.6040	+0.626%	117,787	+25.173%
2025-06-27	37.405000	37.495000	37.1700	37.3700	+0.268%	84,392	+25.957%
2025-06-26	36.980000	37.290000	36.9800	37.2700	+1.085%	123,994	+26.295%
2025-06-25	37.000000	37.000000	36.8500	36.8700	-0.108%	128,973	+27.665%
2025-06-24	36.760000	36.990000	36.7600	36.9100	+0.930%	109,783	+27.526%
2025-06-23	36.130000	36.570000	36.0400	36.5700	+1.022%	98,560	+28.712%
2025-06-20	36.360000	36.360000	36.0910	36.2000	-0.221%	103,929	+30.028%
2025-06-18	36.240000	36.460000	36.2200	36.2800	+0.193%	85,388	+29.741%
2025-06-17	36.370000	36.459000	36.1900	36.2100	-0.957%	85,280	+29.992%
2025-06-16	36.350000	36.640000	36.3500	36.5600	+1.134%	98,013	+28.747%
2025-06-13	36.340000	36.470000	36.0800	36.1500	-1.256%	98,601	+30.207%
2025-06-12	36.360000	36.630000	36.3600	36.6100	+0.329%	98,752	+28.571%
2025-06-11	36.650000	36.685000	36.3600	36.4900	-0.328%	113,178	+28.994%
2025-06-10	36.460000	36.610000	36.3800	36.6100	+0.549%	89,665	+28.571%
2025-06-09	36.331000	36.500000	36.3300	36.4100	+0.082%	93,634	+29.278%
2025-06-06	36.385000	36.400000	36.2200	36.3800	+1.252%	95,722	+29.384%
2025-06-05	36.190000	36.300000	35.8600	35.9300	-0.471%	154,746	+31.005%
2025-06-04	36.220000	36.240000	36.1000	36.1000	-0.124%	81,544	+30.388%
2025-06-03	35.900000	36.199900	35.9000	36.1450	+0.654%	121,571	+30.225%
2025-06-02	35.670000	35.940000	35.6700	35.9100	+0.363%	100,918	+31.078%
2025-05-30	35.700000	35.880000	35.4200	35.7800	-0.112%	83,767	+31.554%
2025-05-29	35.945000	35.945000	35.6500	35.8200	+0.364%	162,777	+31.407%
2025-05-28	35.850000	35.900000	35.6600	35.6900	-0.363%	107,797	+31.886%
2025-05-27	35.500000	35.869700	35.5000	35.8200	+2.051%	106,629	+31.407%
2025-05-23	34.890000	35.280000	34.8900	35.1000	-0.763%	161,884	+34.103%
2025-05-22	35.450000	35.570000	35.2800	35.3700	+0.057%	97,860	+33.079%
2025-05-21	35.710000	35.949900	35.3201	35.3500	-1.833%	119,142	+33.154%
2025-05-20	36.000000	36.059900	35.8303	36.0100	-0.222%	91,628	+30.714%
2025-05-19	35.770000	36.145000	35.7700	36.0900	-0.028%	100,725	+30.424%
2025-05-16	35.851000	36.100000	35.7600	36.1000	+0.810%	86,553	+30.388%
2025-05-15	35.510000	35.859700	35.5100	35.8100	+0.392%	133,567	+31.444%
2025-05-14	35.680000	35.720000	35.5600	35.6700	+0.056%	176,355	+31.960%
2025-05-13	35.490000	35.760000	35.4900	35.6500	+0.763%	89,312	+32.034%
2025-05-12	35.330000	35.405000	35.0700	35.3800	+3.089%	69,723	+33.041%
2025-05-09	34.460000	34.460000	34.2111	34.3200	+0.015%	110,296	+37.150%
2025-05-08	34.330000	34.660000	34.1800	34.3150	+0.542%	90,397	+37.170%
2025-05-07	34.040000	34.240000	33.8500	34.1300	+0.471%	97,292	+37.914%
2025-05-06	33.940000	34.165000	33.9400	33.9700	-0.846%	78,686	+38.563%
2025-05-05	34.170000	34.440000	34.1700	34.2600	-0.465%	130,484	+37.391%
2025-05-02	34.240000	34.525000	34.1900	34.4200	+1.654%	140,360	+36.752%
2025-05-01	34.000000	34.210000	33.8500	33.8600	+0.415%	182,617	+39.014%
2025-04-30	33.180000	33.780000	32.9900	33.7200	+0.119%	169,680	+39.591%
2025-04-29	33.360000	33.770000	33.3600	33.6800	+0.477%	146,927	+39.757%
2025-04-28	33.500000	33.580000	33.1800	33.5200	+0.090%	706,114	+40.424%
2025-04-25	33.260000	33.490000	33.1050	33.4900	+0.571%	162,928	+40.549%
2025-04-24	32.670000	33.340000	32.6200	33.3000	+2.147%	102,333	+41.351%
2025-04-23	32.970000	33.114100	32.5408	32.6000	+1.494%	131,371	+44.387%
2025-04-22	31.620000	32.200000	31.6200	32.1200	+2.538%	120,939	+46.544%
2025-04-21	31.720000	31.720000	30.9900	31.3250	-2.232%	178,337	+50.263%
2025-04-17	32.060000	32.330000	31.9400	32.0400	+0.109%	129,728	+46.910%
2025-04-16	32.310000	32.519900	31.6999	32.0050	-2.065%	168,574	+47.071%
2025-04-15	32.900000	32.900000	32.6100	32.6800	-0.168%	172,790	+44.033%
2025-04-14	33.010000	33.013900	32.5100	32.7350	+0.847%	169,300	+43.791%
2025-04-11	31.865000	32.550000	31.6300	32.4600	+1.628%	175,206	+45.009%

.dark-mode .j508sS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j508sS{ 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