APCB Historical Stock Prices & CSV Downloads

ActivePassive Core Bond ETF (APCB), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	28.63	28.65	28.61	28.65	28.65	38,100
Oct 29, 2026	28.58	28.60	28.52	28.57	28.57	107,100
Oct 28, 2026	28.55	28.57	28.49	28.51	28.51	38,000
Oct 27, 2026	28.53	28.56	28.51	28.55	28.55	45,500
Oct 26, 2026	28.52	28.57	28.52	28.54	28.54	51,800
Oct 23, 2026	28.52	28.53	28.49	28.50	28.50	32,900
Oct 22, 2026	28.44	28.58	28.44	28.54	28.54	74,300
Oct 21, 2026	28.41	28.41	28.30	28.35	28.35	36,400
Oct 20, 2026	28.31	28.41	28.31	28.41	28.41	85,800
Oct 19, 2026	28.36	28.37	28.27	28.29	28.29	29,600
Oct 16, 2026	28.35	28.45	28.34	28.37	28.37	79,400
Oct 15, 2026	28.46	28.48	28.37	28.42	28.42	75,600
Oct 14, 2026	28.13	28.29	28.13	28.26	28.26	47,400
Oct 13, 2026	28.30	28.30	28.24	28.28	28.28	32,100
Oct 12, 2026	28.17	28.31	28.15	28.26	28.26	53,000
Oct 9, 2026	28.21	28.25	28.18	28.24	28.24	53,500
Oct 8, 2026	28.09	28.26	28.06	28.24	28.24	141,900
Oct 7, 2026	27.98	28.11	27.98	28.08	28.08	40,300
Oct 6, 2026	28.09	28.14	28.07	28.10	28.10	29,500
Oct 5, 2026	28.09	28.09	27.98	28.04	28.04	84,600
Oct 2, 2026	28.25	28.25	28.10	28.11	28.11	48,100
Oct 1, 2026	28.04	28.18	28.00	28.15	28.15	58,600
Sep 30, 2026	28.19	28.21	28.07	28.10	28.07	70,900
Sep 29, 2026	28.18	28.18	28.10	28.18	28.15	62,700
Sep 28, 2026	28.20	28.22	28.14	28.19	28.16	64,800

Historical stock data.