Skip to main content

Trust for Professional Managers ActivePassive U.S. Equity ETF (NY: APUE )

35.97 -0.08 (-0.22%)
Streaming Delayed Price Updated: 11:07 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 35.73 36.59 35.73 36.33 151,364 +0.38(+1.06%)
Dec 19, 2024 36.29 36.34 35.93 35.95 85,542 -0.07(-0.19%)
Dec 18, 2024 37.09 37.22 36.02 36.02 117,925 -1.06(-2.86%)
Dec 17, 2024 37.16 37.18 37.03 37.08 80,430 -0.21(-0.56%)
Dec 16, 2024 37.28 37.38 37.26 37.29 165,425 +0.16(+0.43%)
Dec 13, 2024 37.27 37.32 37.05 37.13 45,916 -0.06(-0.16%)
Dec 12, 2024 37.30 37.33 37.15 37.19 249,302 -0.20(-0.53%)
Dec 11, 2024 37.34 37.49 37.32 37.39 80,464 +0.30(+0.81%)
Dec 10, 2024 37.24 37.26 37.07 37.09 117,515 -0.12(-0.32%)
Dec 09, 2024 37.41 37.44 37.18 37.21 106,472 -0.23(-0.62%)
Dec 06, 2024 37.48 37.51 37.38 37.44 72,109 +0.09(+0.25%)
Dec 05, 2024 37.45 37.49 37.35 37.35 101,873 -0.10(-0.27%)
Dec 04, 2024 37.31 37.46 37.31 37.45 88,881 +0.18(+0.48%)
Dec 03, 2024 37.21 37.31 37.15 37.27 117,506 +0.02(+0.06%)
Dec 02, 2024 37.22 37.29 37.16 37.25 89,069 +0.09(+0.24%)
Nov 29, 2024 37.10 37.24 37.10 37.16 78,763 +0.17(+0.47%)
Nov 27, 2024 37.07 37.12 36.93 36.98 116,508 -0.08(-0.20%)
Nov 26, 2024 36.97 37.09 36.92 37.06 106,760 +0.15(+0.41%)
Nov 25, 2024 36.95 37.02 36.84 36.91 90,236 +0.16(+0.45%)
Nov 22, 2024 36.62 36.79 36.62 36.74 172,235 +0.20(+0.56%)
Nov 21, 2024 36.45 36.63 36.19 36.54 108,395 +0.23(+0.63%)
Nov 20, 2024 36.28 36.31 36.01 36.31 143,015 +0.02(+0.06%)
Nov 19, 2024 35.96 36.34 35.96 36.29 101,737 +0.06(+0.17%)
Nov 18, 2024 36.08 36.29 36.07 36.23 132,016 +0.18(+0.50%)
Nov 15, 2024 36.34 36.34 35.98 36.05 111,361 -0.52(-1.42%)
Nov 14, 2024 36.77 36.80 36.52 36.57 97,005 -0.17(-0.46%)
Nov 13, 2024 36.80 36.90 36.69 36.74 120,158 -0.06(-0.16%)
Nov 12, 2024 36.91 36.91 36.60 36.80 92,071 -0.07(-0.18%)
Nov 11, 2024 36.89 36.94 36.83 36.87 65,179 +0.07(+0.19%)
Nov 08, 2024 36.73 36.89 36.73 36.79 79,836 +0.11(+0.30%)
Nov 07, 2024 36.59 36.74 36.56 36.69 72,562 +0.20(+0.53%)
Nov 06, 2024 36.31 36.49 35.83 36.49 111,082 +1.04(+2.93%)
Nov 05, 2024 35.33 35.45 35.28 35.45 75,248 +0.44(+1.26%)
Nov 04, 2024 35.07 35.19 34.96 35.01 62,579 -0.11(-0.30%)
Nov 01, 2024 35.24 35.35 35.12 35.12 39,011 +0.11(+0.30%)
Oct 31, 2024 35.19 35.19 34.98 35.01 68,834 -0.62(-1.74%)
Oct 30, 2024 35.60 35.79 35.58 35.63 79,705 -0.09(-0.25%)
Oct 29, 2024 35.62 35.75 35.60 35.72 46,556 +0.06(+0.18%)
Oct 28, 2024 35.66 35.72 35.60 35.66 88,580 +0.15(+0.41%)
Oct 25, 2024 35.69 35.78 35.43 35.51 66,615 +0.00(+0.00%)
Oct 24, 2024 35.51 35.56 35.41 35.51 53,591 +0.09(+0.25%)
Oct 23, 2024 35.60 35.66 35.25 35.42 50,908 -0.31(-0.87%)
Oct 22, 2024 35.60 35.82 35.60 35.73 58,456 -0.12(-0.33%)
Oct 21, 2024 35.90 35.91 35.69 35.85 70,838 -0.06(-0.17%)
Oct 18, 2024 35.88 35.98 35.83 35.91 61,061 +0.07(+0.20%)
Oct 17, 2024 35.84 35.92 35.80 35.84 78,733 +0.02(+0.06%)
Oct 16, 2024 35.63 35.82 35.58 35.82 107,029 +0.16(+0.45%)
Oct 15, 2024 35.87 35.87 35.57 35.66 68,998 -0.23(-0.64%)
Oct 14, 2024 35.80 35.91 35.77 35.89 94,287 +0.28(+0.79%)
Oct 11, 2024 35.28 35.61 35.28 35.61 90,912 +0.33(+0.94%)
Oct 10, 2024 35.27 35.39 35.21 35.28 40,805 -0.09(-0.25%)
Oct 09, 2024 35.14 35.43 35.14 35.37 47,293 +0.19(+0.54%)
Oct 08, 2024 34.98 35.21 34.98 35.18 69,305 +0.36(+1.03%)
Oct 07, 2024 35.07 35.10 34.76 34.82 78,554 -0.38(-1.09%)
Oct 04, 2024 35.11 35.20 34.91 35.20 84,818 +0.35(+1.02%)
Oct 03, 2024 34.84 34.92 34.75 34.85 62,334 -0.09(-0.26%)
Oct 02, 2024 34.77 35.01 34.77 34.94 57,832 +0.02(+0.06%)
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 following
Privacy Policy and Terms and Conditions.