Singapore markets open in 4 hours 47 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,874.45 +4,294.46 (+6.97%) CMC Crypto 200
1,390.86 +122.92 (+9.69%)
ActivePassive Core Bond ETF (APCB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:40PM EDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 29.27 | 29.33 | 29.27 | 29.31 | 29.31 | 40,460 |
| 14 May 2024 | 29.13 | 29.16 | 29.10 | 29.13 | 29.13 | 31,900 |
| 13 May 2024 | 29.09 | 29.12 | 29.07 | 29.09 | 29.09 | 38,300 |
| 10 May 2024 | 29.07 | 29.07 | 29.03 | 29.06 | 29.06 | 26,300 |
| 09 May 2024 | 29.03 | 29.14 | 29.02 | 29.09 | 29.09 | 48,600 |
| 08 May 2024 | 29.07 | 29.10 | 29.07 | 29.08 | 29.08 | 87,300 |
| 07 May 2024 | 29.14 | 29.16 | 29.10 | 29.11 | 29.11 | 30,400 |
| 06 May 2024 | 29.06 | 29.09 | 29.03 | 29.07 | 29.07 | 735,700 |
| 03 May 2024 | 29.04 | 29.05 | 28.96 | 29.02 | 29.02 | 35,600 |
| 02 May 2024 | 28.77 | 28.90 | 28.77 | 28.86 | 28.86 | 27,500 |
| 01 May 2024 | 28.78 | 28.79 | 28.72 | 28.77 | 28.77 | 169,700 |
| 01 May 2024 | 0.053 Dividend | |||||
| 30 Apr 2024 | 28.75 | 28.80 | 28.73 | 28.75 | 28.70 | 50,200 |
| 29 Apr 2024 | 28.81 | 28.86 | 28.79 | 28.85 | 28.80 | 34,200 |
| 26 Apr 2024 | 28.76 | 28.81 | 28.74 | 28.75 | 28.70 | 37,800 |
| 25 Apr 2024 | 28.64 | 28.70 | 28.63 | 28.69 | 28.64 | 48,300 |
| 24 Apr 2024 | 28.76 | 28.80 | 28.74 | 28.80 | 28.75 | 16,500 |
| 23 Apr 2024 | 28.77 | 28.90 | 28.77 | 28.84 | 28.79 | 46,300 |
| 22 Apr 2024 | 28.79 | 28.83 | 28.76 | 28.81 | 28.76 | 3,222,900 |
| 19 Apr 2024 | 28.81 | 28.81 | 28.77 | 28.81 | 28.76 | 45,000 |
| 18 Apr 2024 | 28.79 | 28.79 | 28.74 | 28.76 | 28.71 | 52,900 |
| 17 Apr 2024 | 28.76 | 28.87 | 28.75 | 28.83 | 28.78 | 40,600 |
| 16 Apr 2024 | 28.69 | 28.75 | 28.67 | 28.70 | 28.65 | 54,800 |
| 15 Apr 2024 | 28.79 | 28.81 | 28.78 | 28.79 | 28.74 | 44,000 |
| 12 Apr 2024 | 29.02 | 29.02 | 28.97 | 28.97 | 28.92 | 37,600 |
| 11 Apr 2024 | 28.88 | 28.94 | 28.84 | 28.89 | 28.84 | 34,900 |
| 10 Apr 2024 | 29.00 | 29.01 | 28.91 | 28.92 | 28.87 | 82,400 |
| 09 Apr 2024 | 29.19 | 29.23 | 29.19 | 29.20 | 29.15 | 36,200 |
| 08 Apr 2024 | 29.18 | 29.18 | 29.11 | 29.11 | 29.06 | 10,425,500 |
| 05 Apr 2024 | 29.22 | 29.22 | 29.14 | 29.14 | 29.09 | 34,800 |
| 04 Apr 2024 | 29.27 | 29.29 | 29.20 | 29.27 | 29.22 | 23,600 |
| 03 Apr 2024 | 29.14 | 29.23 | 29.11 | 29.20 | 29.15 | 36,900 |
| 02 Apr 2024 | 29.12 | 29.20 | 29.11 | 29.20 | 29.15 | 43,600 |
| 02 Apr 2024 | 0.101 Dividend | |||||
| 01 Apr 2024 | 29.41 | 29.42 | 29.33 | 29.33 | 29.18 | 40,000 |
| 28 Mar 2024 | 29.52 | 29.55 | 29.49 | 29.50 | 29.34 | 39,200 |
| 27 Mar 2024 | 29.47 | 29.54 | 29.47 | 29.52 | 29.36 | 32,300 |
| 26 Mar 2024 | 29.40 | 29.47 | 29.40 | 29.46 | 29.30 | 21,400 |
| 25 Mar 2024 | 29.39 | 29.42 | 29.36 | 29.41 | 29.25 | 52,300 |
| 22 Mar 2024 | 29.40 | 29.44 | 29.38 | 29.42 | 29.26 | 46,900 |
| 21 Mar 2024 | 29.32 | 29.33 | 29.28 | 29.30 | 29.15 | 38,800 |
| 20 Mar 2024 | 29.41 | 29.41 | 29.25 | 29.35 | 29.20 | 44,500 |
| 19 Mar 2024 | 29.24 | 29.25 | 29.19 | 29.24 | 29.09 | 55,400 |
| 18 Mar 2024 | 29.22 | 29.24 | 29.18 | 29.19 | 29.04 | 50,900 |
| 15 Mar 2024 | 29.25 | 29.25 | 29.20 | 29.20 | 29.05 | 105,500 |
| 14 Mar 2024 | 29.35 | 29.35 | 29.26 | 29.27 | 29.12 | 115,000 |
| 13 Mar 2024 | 29.46 | 29.48 | 29.43 | 29.43 | 29.27 | 35,700 |
| 12 Mar 2024 | 29.51 | 29.51 | 29.44 | 29.50 | 29.34 | 53,900 |
| 11 Mar 2024 | 29.61 | 29.62 | 29.54 | 29.59 | 29.43 | 64,400 |
| 08 Mar 2024 | 29.58 | 29.61 | 29.57 | 29.60 | 29.44 | 46,800 |
| 07 Mar 2024 | 29.58 | 29.58 | 29.49 | 29.54 | 29.38 | 42,400 |
| 06 Mar 2024 | 29.51 | 29.55 | 29.50 | 29.51 | 29.35 | 55,100 |
| 05 Mar 2024 | 29.41 | 29.47 | 29.41 | 29.45 | 29.29 | 127,900 |
| 04 Mar 2024 | 29.31 | 29.35 | 29.30 | 29.32 | 29.17 | 36,300 |
| 01 Mar 2024 | 29.35 | 29.38 | 29.32 | 29.36 | 29.20 | 43,400 |
| 01 Mar 2024 | 0.085 Dividend | |||||
| 29 Feb 2024 | 29.30 | 29.37 | 29.30 | 29.34 | 29.10 | 30,700 |
| 28 Feb 2024 | 29.26 | 29.32 | 29.26 | 29.31 | 29.07 | 32,200 |
| 27 Feb 2024 | 29.28 | 29.29 | 29.23 | 29.25 | 29.01 | 29,700 |
| 26 Feb 2024 | 29.31 | 29.31 | 29.25 | 29.29 | 29.05 | 21,400 |
| 23 Feb 2024 | 29.27 | 29.37 | 29.27 | 29.34 | 29.10 | 54,700 |
| 22 Feb 2024 | 29.22 | 29.25 | 29.19 | 29.22 | 28.98 | 33,000 |
| 21 Feb 2024 | 29.29 | 29.30 | 29.22 | 29.23 | 28.99 | 25,600 |
| 20 Feb 2024 | 29.31 | 29.35 | 29.30 | 29.32 | 29.08 | 47,600 |
| 16 Feb 2024 | 29.25 | 29.26 | 29.23 | 29.25 | 29.02 | 33,200 |
| 15 Feb 2024 | 29.36 | 29.36 | 29.29 | 29.35 | 29.11 | 22,400 |
| 14 Feb 2024 | 29.18 | 29.28 | 29.18 | 29.26 | 29.02 | 85,000 |
| 13 Feb 2024 | 29.22 | 29.23 | 29.16 | 29.17 | 28.93 | 57,400 |
| 12 Feb 2024 | 29.38 | 29.43 | 29.36 | 29.41 | 29.17 | 26,800 |
| 09 Feb 2024 | 29.37 | 29.40 | 29.32 | 29.38 | 29.14 | 50,900 |
| 08 Feb 2024 | 29.44 | 29.44 | 29.39 | 29.43 | 29.19 | 29,700 |
| 07 Feb 2024 | 29.54 | 29.54 | 29.49 | 29.49 | 29.25 | 27,800 |
| 06 Feb 2024 | 29.48 | 29.55 | 29.47 | 29.54 | 29.30 | 13,800 |
| 05 Feb 2024 | 29.43 | 29.47 | 29.40 | 29.43 | 29.19 | 1,146,400 |
| 02 Feb 2024 | 29.62 | 29.63 | 29.58 | 29.61 | 29.37 | 19,800 |
| 01 Feb 2024 | 29.82 | 29.91 | 29.82 | 29.87 | 29.63 | 28,300 |
| 01 Feb 2024 | 0.142 Dividend | |||||
| 31 Jan 2024 | 29.89 | 29.92 | 29.82 | 29.84 | 29.46 | 43,100 |
| 30 Jan 2024 | 29.67 | 29.75 | 29.67 | 29.74 | 29.36 | 34,500 |
| 29 Jan 2024 | 29.66 | 29.73 | 29.63 | 29.72 | 29.34 | 218,900 |
| 26 Jan 2024 | 29.62 | 29.66 | 29.60 | 29.62 | 29.24 | 17,200 |
| 25 Jan 2024 | 29.60 | 29.65 | 29.57 | 29.64 | 29.26 | 23,400 |
| 24 Jan 2024 | 29.54 | 29.58 | 29.50 | 29.51 | 29.13 | 14,700 |
| 23 Jan 2024 | 29.56 | 29.61 | 29.53 | 29.55 | 29.17 | 122,800 |
| 22 Jan 2024 | 29.66 | 29.66 | 29.60 | 29.61 | 29.23 | 9,400 |
| 19 Jan 2024 | 29.49 | 29.58 | 29.49 | 29.58 | 29.19 | 10,400 |
| 18 Jan 2024 | 29.59 | 29.61 | 29.53 | 29.53 | 29.15 | 19,300 |
| 17 Jan 2024 | 29.56 | 29.65 | 29.52 | 29.60 | 29.22 | 13,900 |
| 16 Jan 2024 | 29.79 | 29.80 | 29.63 | 29.69 | 29.31 | 7,600 |
| 12 Jan 2024 | 29.88 | 29.89 | 29.82 | 29.86 | 29.48 | 6,300 |
| 11 Jan 2024 | 29.71 | 29.81 | 29.70 | 29.80 | 29.42 | 24,100 |
| 10 Jan 2024 | 29.70 | 29.73 | 29.68 | 29.68 | 29.30 | 11,600 |
| 09 Jan 2024 | 29.70 | 29.72 | 29.67 | 29.71 | 29.33 | 26,100 |
| 08 Jan 2024 | 29.69 | 29.74 | 29.68 | 29.69 | 29.31 | 26,700 |
| 05 Jan 2024 | 29.67 | 29.73 | 29.57 | 29.57 | 29.19 | 7,000 |
| 04 Jan 2024 | 29.73 | 29.74 | 29.69 | 29.69 | 29.31 | 25,100 |
| 03 Jan 2024 | 29.72 | 29.85 | 29.67 | 29.83 | 29.44 | 12,000 |
| 02 Jan 2024 | 29.83 | 29.83 | 29.79 | 29.81 | 29.42 | 25,700 |
| 29 Dec 2023 | 29.94 | 29.97 | 29.91 | 29.93 | 29.54 | 10,900 |
| 28 Dec 2023 | 30.11 | 30.11 | 29.98 | 30.06 | 29.67 | 16,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.