Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	29.57	29.57	29.49	29.50	52,124	-0.03(-0.10%)
Apr 09, 2026	29.54	29.59	29.48	29.53	47,687	-0.03(-0.10%)
Apr 08, 2026	29.59	29.60	29.50	29.56	79,663	+0.08(+0.27%)
Apr 07, 2026	29.42	29.49	29.29	29.48	106,076	+0.05(+0.17%)
Apr 06, 2026	29.39	29.44	29.39	29.43	59,668	-0.01(-0.03%)
Apr 02, 2026	29.33	29.45	29.33	29.44	67,364	+0.07(+0.24%)
Apr 01, 2026	29.35	29.40	29.32	29.37	72,740	-0.08(-0.27%)
Mar 31, 2026	29.44	29.50	29.42	29.45	97,960	+0.09(+0.29%)
Mar 30, 2026	29.39	29.41	29.36	29.36	93,018	+0.09(+0.32%)
Mar 27, 2026	29.21	29.27	29.21	29.27	73,852	-0.00(-0.02%)
Mar 26, 2026	29.36	29.40	29.26	29.27	70,424	-0.19(-0.63%)
Mar 25, 2026	29.42	29.55	29.42	29.46	51,491	+0.11(+0.36%)
Mar 24, 2026	29.29	29.39	29.28	29.36	72,650	-0.04(-0.15%)
Mar 23, 2026	29.37	29.44	29.33	29.40	121,858	+0.05(+0.17%)
Mar 20, 2026	29.45	29.45	29.32	29.35	69,454	-0.21(-0.71%)
Mar 19, 2026	29.45	29.60	29.45	29.56	59,341	+0.03(+0.10%)
Mar 18, 2026	29.60	29.61	29.51	29.53	46,843	-0.12(-0.40%)
Mar 17, 2026	29.65	29.66	29.62	29.65	80,123	+0.06(+0.20%)
Mar 16, 2026	29.59	29.61	29.57	29.59	121,939	+0.09(+0.31%)
Mar 13, 2026	29.52	29.60	29.47	29.50	124,709	-0.02(-0.07%)
Mar 12, 2026	29.55	29.57	29.49	29.52	97,690	-0.09(-0.29%)
Mar 11, 2026	29.66	29.67	29.57	29.61	53,350	-0.13(-0.44%)
Mar 10, 2026	29.77	29.85	29.73	29.74	90,801	-0.05(-0.17%)
Mar 09, 2026	29.70	29.79	29.66	29.79	50,529	+0.09(+0.30%)
Mar 06, 2026	29.66	29.77	29.65	29.70	35,733	-0.04(-0.13%)
Mar 05, 2026	29.76	29.77	29.70	29.74	72,324	-0.12(-0.40%)
Mar 04, 2026	29.86	29.88	29.83	29.86	64,547	-0.02(-0.07%)
Mar 03, 2026	29.77	29.90	29.77	29.88	53,905	-0.02(-0.07%)
Mar 02, 2026	29.93	29.93	29.86	29.90	48,481	-0.22(-0.73%)
Feb 27, 2026	30.06	30.12	30.06	30.12	55,547	+0.08(+0.26%)
Feb 26, 2026	30.03	30.05	30.01	30.04	34,286	+0.03(+0.10%)
Feb 25, 2026	30.01	30.02	30.00	30.01	32,117	+0.00(+0.00%)
Feb 24, 2026	30.02	30.03	29.99	30.01	51,439	-0.00(-0.02%)
Feb 23, 2026	29.95	30.04	29.95	30.02	27,127	+0.06(+0.20%)
Feb 20, 2026	29.96	29.96	29.92	29.95	54,236	+0.00(+0.02%)
Feb 19, 2026	29.94	29.96	29.93	29.95	50,878	+0.01(+0.02%)
Feb 18, 2026	29.92	29.98	29.92	29.95	78,695	-0.02(-0.08%)
Feb 17, 2026	30.05	30.05	29.93	29.97	75,372	+0.01(+0.03%)
Feb 13, 2026	29.95	29.98	29.93	29.96	55,524	+0.06(+0.20%)
Feb 12, 2026	29.79	29.90	29.79	29.90	37,115	+0.13(+0.45%)
Feb 11, 2026	29.74	29.83	29.74	29.77	47,223	-0.04(-0.15%)
Feb 10, 2026	29.80	29.82	29.79	29.81	52,084	+0.05(+0.17%)
Feb 09, 2026	29.70	29.78	29.69	29.76	55,672	+0.05(+0.17%)
Feb 06, 2026	29.72	29.73	29.69	29.71	54,770	-0.02(-0.07%)
Feb 05, 2026	29.70	29.75	29.68	29.73	66,161	+0.10(+0.34%)
Feb 04, 2026	29.65	29.66	29.61	29.63	73,357	-0.03(-0.09%)
Feb 03, 2026	29.64	29.67	29.59	29.66	63,572	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

ActivePassive Core Bond ETF (NY:APCB)

Historical Prices

Information