Stock listing
NYSE Arca:APCB ActivePassive Core Bond ETF Stock
Follow ActivePassive Core Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:APCB
$28.65 USD +0.08 (+0.3%)
Close on Oct 30, 2026
- Day range
- $28.61 – $28.65 USDOct 30, 2026
- Volume
- 38,102 sharesOct 30, 2026
- 52-week range
- $27.98 – $30.12 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.84M USDMedian day 56,650 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:APCB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.65 | +0.079 | +0.3% | $28.63 | $28.65 | $28.61 | 38,102 | |
| $28.57 | +0.056 | +0.2% | $28.58 | $28.60 | $28.54 | 107,062 | |
| $28.52 | -0.035 | -0.1% | $28.55 | $28.57 | $28.49 | 38,033 | |
| $28.55 | +0.01 | 0.0% | $28.53 | $28.56 | $28.51 | 45,521 | |
| $28.54 | +0.04 | +0.1% | $28.52 | $28.57 | $28.52 | 51,789 | |
| $28.50 | -0.04 | -0.1% | $28.52 | $28.53 | $28.49 | 32,900 | |
| $28.54 | +0.19 | +0.7% | $28.44 | $28.58 | $28.44 | 74,300 | |
| $28.35 | -0.06 | -0.2% | $28.41 | $28.41 | $28.30 | 36,400 | |
| $28.41 | +0.12 | +0.4% | $28.31 | $28.41 | $28.31 | 85,800 | |
| $28.29 | -0.08 | -0.3% | $28.36 | $28.37 | $28.27 | 29,600 | |
| $28.37 | -0.045 | -0.2% | $28.35 | $28.45 | $28.34 | 79,400 | |
| $28.42 | +0.15 | +0.5% | $28.46 | $28.48 | $28.37 | 75,600 | |
| $28.27 | -0.015 | -0.1% | $28.13 | $28.29 | $28.13 | 47,400 | |
| $28.28 | +0.015 | +0.1% | $28.30 | $28.30 | $28.24 | 32,100 | |
| $28.27 | +0.03 | +0.1% | $28.17 | $28.31 | $28.15 | 53,000 | |
| $28.24 | -0.005 | 0.0% | $28.21 | $28.25 | $28.18 | 53,500 | |
| $28.24 | +0.16 | +0.6% | $28.09 | $28.26 | $28.06 | 141,900 | |
| $28.08 | -0.02 | -0.1% | $27.98 | $28.11 | $27.98 | 40,300 | |
| $28.10 | +0.06 | +0.2% | $28.09 | $28.14 | $28.07 | 29,500 | |
| $28.04 | -0.065 | -0.2% | $28.09 | $28.09 | $27.98 | 84,600 | |
| $28.11 | -0.04 | -0.1% | $28.25 | $28.25 | $28.10 | 48,100 | |
| $28.15 | +0.045 | +0.2% | $28.04 | $28.18 | $28.01 | 58,600 | |
| $28.10 | -0.08 | -0.3% | $28.19 | $28.21 | $28.07 | 70,900 | |
| $28.18 | -0.01 | 0.0% | $28.18 | $28.18 | $28.10 | 62,700 | |
| $28.19 | -0.14 | -0.5% | $28.20 | $28.22 | $28.14 | 64,800 | |
| $28.33 | +0.04 | +0.1% | $28.28 | $28.34 | $28.21 | 93,700 | |
| $28.29 | -0.09 | -0.3% | $28.39 | $28.39 | $28.27 | 63,600 | |
| $28.38 | -0.19 | -0.7% | $28.55 | $28.55 | $28.33 | 75,300 | |
| $28.57 | -0.02 | -0.1% | $28.58 | $28.74 | $28.54 | 42,500 | |
| $28.59 | +0.085 | +0.3% | $28.56 | $28.61 | $28.54 | 96,200 | |
| $28.51 | -0.105 | -0.4% | $28.52 | $28.52 | $28.49 | 23,900 | |
| $28.61 | +0.13 | +0.5% | $28.60 | $28.61 | $28.55 | 59,600 | |
| $28.48 | -0.04 | -0.1% | $28.53 | $28.61 | $28.48 | 51,000 | |
| $28.52 | +0.06 | +0.2% | $28.45 | $28.52 | $28.43 | 70,800 | |
| $28.46 | -0.06 | -0.2% | $28.46 | $28.53 | $28.42 | 51,500 | |
| $28.52 | -0.03 | -0.1% | $28.61 | $28.61 | $28.50 | 82,000 | |
| $28.55 | -0.17 | -0.6% | $28.59 | $28.62 | $28.55 | 57,400 | |
| $28.72 | -0.053 | -0.2% | $28.75 | $28.78 | $28.70 | 126,000 | |
| $28.77 | -0.052 | -0.2% | $28.81 | $28.82 | $28.76 | 55,600 | |
| $28.83 | +0.035 | +0.1% | $28.82 | $28.86 | $28.82 | 55,900 | |
| $28.79 | +0.04 | +0.1% | $28.83 | $28.95 | $28.78 | 41,000 | |
| $28.75 | +0.045 | +0.2% | $28.74 | $28.75 | $28.70 | 89,300 | |
| $28.71 | -0.175 | -0.6% | $28.76 | $28.78 | $28.70 | 34,600 | |
| $28.88 | -0.02 | -0.1% | $28.86 | $28.88 | $28.84 | 81,800 | |
| $28.90 | -0.115 | -0.4% | $28.98 | $29.01 | $28.88 | 191,300 | |
| $29.02 | -0.053 | -0.2% | $29.07 | $29.07 | $29.02 | 98,200 | |
| $29.07 | -0.024 | -0.1% | $29.05 | $29.08 | $29.03 | 69,800 | |
| $29.09 | +0.122 | +0.4% | $29.06 | $29.09 | $28.99 | 103,900 | |
| $28.97 | +0.05 | +0.2% | $28.95 | $29.00 | $28.95 | 44,000 | |
| $28.92 | -0.03 | -0.1% | $28.95 | $28.96 | $28.74 | 91,500 | |
| $28.95 | -0.075 | -0.3% | $28.97 | $28.97 | $28.94 | 44,300 | |
| $29.03 | +0.085 | +0.3% | $29.05 | $29.05 | $28.98 | 38,700 | |
| $28.94 | 0.00 | 0.0% | $28.88 | $28.95 | $28.88 | 41,800 | |
| $28.94 | -0.05 | -0.2% | $28.96 | $28.98 | $28.92 | 101,400 | |
| $28.99 | -0.055 | -0.2% | $29.05 | $29.05 | $28.96 | 80,000 | |
| $29.05 | +0.125 | +0.4% | $29.01 | $29.07 | $29.01 | 82,800 | |
| $28.92 | +0.005 | 0.0% | $28.98 | $28.98 | $28.91 | 43,000 | |
| $28.92 | -0.015 | -0.1% | $28.96 | $28.96 | $28.90 | 47,100 | |
| $28.93 | -0.071 | -0.2% | $28.91 | $28.95 | $28.89 | 40,800 | |
| $29.00 | +0.011 | 0.0% | $29.03 | $29.03 | $28.97 | 46,200 | |
| $28.99 | -0.06 | -0.2% | $29.00 | $29.03 | $28.96 | 34,500 | |
| $29.05 | +0.005 | 0.0% | $29.02 | $29.07 | $29.01 | 67,100 | |
| $29.05 | +0.125 | +0.4% | $29.00 | $29.07 | $29.00 | 69,600 | |
| $28.92 | -0.03 | -0.1% | $28.88 | $28.94 | $28.88 | 90,200 | |
| $28.95 | -0.06 | -0.2% | $28.97 | $29.00 | $28.91 | 37,200 | |
| $29.01 | +0.036 | +0.1% | $29.01 | $29.03 | $28.99 | 48,600 |
- Ticker
- NYSE Arca:APCB
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
ActivePassive Core Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ActivePassive Core Bond ETF.