Free Trial

ActivePassive Core Bond ETF (APCB) Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free APCB Stock Alerts
$29.28
-0.03 (-0.10%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartHoldings

ActivePassive Core Bond ETF Stock Price Performance

5 Day
Performance
+0.76%
1 Month
Performance
+1.54%
3 Month
Performance
+0.07%
6 Month
Performance
+1.72%
Year-To-Date
Performance
-2.19%
1 Year
Performance
-1.50%
Receive APCB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ActivePassive Core Bond ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

APCB Stock Chart for Friday, May, 17, 2024

APCB Chart by TradingView

ActivePassive Core Bond ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$29.30$29.27
-0.10%		$29.33$29.2730,963 shs$666.77 million
05/15/2024$29.13$29.30
+0.58%		$29.33$29.2740,460 shs$667.45 million
05/14/2024$29.09$29.13
+0.14%		$29.16$29.1031,938 shs$663.58 million
05/13/2024$29.06$29.09
+0.12%		$29.12$29.0738,347 shs$662.67 million
05/10/2024$29.09$29.05
-0.14%		$29.08$29.0326,348 shs$661.76 million
05/09/2024$29.08$29.09
+0.03%		$29.14$29.0248,556 shs$662.67 million
05/08/2024$29.11$29.08
-0.10%		$29.10$29.0787,282 shs$662.44 million
05/07/2024$29.07$29.11
+0.14%		$29.16$29.1030,410 shs$663.12 million
05/06/2024$29.02$29.07
+0.17%		$29.09$29.03735,720 shs$662.22 million
05/03/2024$28.86$29.02
+0.55%		$29.05$28.9635,625 shs$661.08 million
05/02/2024$28.77$28.86
+0.31%		$28.90$28.7727,505 shs$657.43 million
05/01/2024$28.75$28.77
+0.07%		$28.79$28.72169,702 shs$559.58 million
04/30/2024$28.85$28.75
-0.35%		$28.80$28.7350,182 shs$559.19 million
04/29/2024$28.75$28.85
+0.35%		$28.86$28.7934,202 shs$561.13 million
04/26/2024$28.69$28.75
+0.21%		$28.81$28.7437,780 shs$559.19 million
04/25/2024$28.80$28.69
-0.38%		$28.70$28.6348,302 shs$558.02 million
04/24/2024$28.84$28.80
-0.14%		$28.80$28.7416,474 shs$560.16 million
04/23/2024$28.81$28.84
+0.10%		$28.90$28.7746,341 shs$560.94 million
04/22/2024$28.81$28.81$28.83$28.763.22 million shs$560.35 million
04/19/2024$28.76$28.81
+0.17%		$28.81$28.7744,957 shs$560.35 million
04/18/2024$28.83$28.76
-0.24%		$28.79$28.7452,923 shs$559.38 million
04/17/2024$28.70$28.83
+0.45%		$28.87$28.7540,621 shs$560.74 million
04/16/2024$28.79$28.70
-0.31%		$28.75$28.6754,795 shs$558.22 million
04/15/2024$28.97$28.79
-0.62%		$28.81$28.7844,018 shs$97.31 million
04/12/2024$28.89$28.97
+0.28%		$29.02$28.9737,635 shs$97.92 million
04/11/2024$28.92$28.89
-0.10%		$28.94$28.8434,942 shs$97.65 million
04/10/2024$29.20$28.92
-0.96%		$29.01$28.9182,402 shs$97.75 million
04/09/2024$29.11$29.20
+0.31%		$29.23$29.1936,236 shs$98.70 million
04/08/2024$29.14$29.11
-0.10%		$29.18$29.1110.43 million shs$98.39 million
04/05/2024$29.27$29.14
-0.44%		$29.22$29.1434,795 shs$98.49 million
04/04/2024$29.20$29.27
+0.24%		$29.29$29.2023,565 shs$98.93 million
04/03/2024$29.20$29.20$29.23$29.1136,899 shs$98.70 million
04/02/2024$29.33$29.20
-0.44%		$29.20$29.1143,578 shs$98.70 million
04/01/2024$29.50$29.33
-0.58%		$29.42$29.3339,984 shs$99.14 million
03/29/2024$29.50$29.50$29.55$29.4939,181 shs$99.71 million
03/28/2024$29.52$29.50
-0.07%		$29.55$29.4939,181 shs$99.71 million
03/27/2024$29.46$29.52
+0.20%		$29.54$29.4732,291 shs$99.78 million
03/26/2024$29.41$29.46
+0.17%		$29.47$29.4021,375 shs$99.58 million
03/25/2024$29.42$29.41
-0.03%		$29.42$29.3652,309 shs$99.41 million
03/22/2024$29.30$29.42
+0.41%		$29.44$29.3846,920 shs$99.44 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/21/2024$29.35$29.30
-0.17%		$29.33$29.2838,766 shs$99.03 million
03/20/2024$29.24$29.35
+0.38%		$29.41$29.2544,514 shs$99.20 million
03/19/2024$29.19$29.24
+0.17%		$29.25$29.1955,443 shs$98.83 million
03/18/2024$29.20$29.19
-0.03%		$29.24$29.1850,890 shs$98.66 million
03/15/2024$29.27$29.20
-0.24%		$29.25$29.20105,478 shs$98.70 million
03/14/2024$29.43$29.27
-0.54%		$29.35$29.26114,989 shs$98.93 million
03/13/2024$29.50$29.43
-0.24%		$29.48$29.4335,678 shs$99.47 million
03/12/2024$29.59$29.50
-0.30%		$29.51$29.4453,929 shs$99.71 million
03/11/2024$29.60$29.59
-0.03%		$29.62$29.5464,361 shs$100.01 million
03/08/2024$29.54$29.60
+0.20%		$29.61$29.5746,792 shs$100.05 million
03/07/2024$29.51$29.54
+0.10%		$29.58$29.4942,381 shs$99.85 million
03/06/2024$29.45$29.51
+0.20%		$29.55$29.5055,122 shs$99.74 million
03/05/2024$29.32$29.45
+0.44%		$29.47$29.41127,873 shs$99.54 million
03/04/2024$29.36$29.32
-0.14%		$29.35$29.3036,257 shs$99.10 million
03/01/2024$29.34$29.36
+0.07%		$29.38$29.3243,424 shs$99.24 million
02/29/2024$29.31$29.34
+0.10%		$29.37$29.3030,702 shs$99.17 million
02/28/2024$29.25$29.31
+0.21%		$29.32$29.2632,168 shs$99.07 million
02/27/2024$29.29$29.25
-0.14%		$29.29$29.2329,674 shs$98.87 million
02/26/2024$29.34$29.29
-0.17%		$29.31$29.2521,411 shs$99 million
02/23/2024$29.22$29.34
+0.41%		$29.37$29.2754,665 shs$99.17 million
02/22/2024$29.23$29.22
-0.03%		$29.25$29.1932,988 shs$98.76 million
02/21/2024$29.32$29.23
-0.31%		$29.30$29.2225,576 shs$98.80 million
02/20/2024$29.26$29.32
+0.21%		$29.35$29.3047,572 shs$99.10 million
02/19/2024$29.26$29.26
+0.02%		$29.26$29.2333,200 shs$98.90 million
02/16/2024$29.35$29.25
-0.33%		$29.26$29.2333,238 shs$98.87 million

Related Companies:
This page (NYSEARCA:APCB) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Why Is Gold On a MASSIVE rally?
Huge Alerts
348 million Americans lives to END as we know it?
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How Biden has already won 2024
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders