Skip to main content

Trust for Professional Managers ActivePassive Core Bond ETF (NY: APCB )

29.40 +0.09 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 29.27 29.40 29.26 29.40 104,667 +0.09(+0.30%)
Mar 12, 2025 29.36 29.37 29.29 29.31 69,179 -0.12(-0.41%)
Mar 11, 2025 29.48 29.50 29.40 29.43 80,661 -0.02(-0.07%)
Mar 10, 2025 29.43 29.53 29.42 29.45 90,428 +0.12(+0.41%)
Mar 07, 2025 29.43 29.44 29.30 29.33 78,764 -0.04(-0.14%)
Mar 06, 2025 29.39 29.41 29.28 29.37 209,728 +0.02(+0.07%)
Mar 05, 2025 29.48 29.48 29.35 29.35 52,330 -0.11(-0.37%)
Mar 04, 2025 29.59 29.61 29.46 29.46 98,428 -0.08(-0.27%)
Mar 03, 2025 29.44 29.56 29.44 29.54 92,247 -0.07(-0.24%)
Feb 28, 2025 29.59 29.61 29.55 29.61 54,963 +0.10(+0.34%)
Feb 27, 2025 29.55 29.55 29.49 29.51 98,586 -0.03(-0.10%)
Feb 26, 2025 29.50 29.60 29.48 29.54 112,339 +0.12(+0.41%)
Feb 25, 2025 29.45 29.50 29.42 29.42 51,239 +0.10(+0.34%)
Feb 24, 2025 29.29 29.37 29.29 29.32 135,357 -0.01(-0.04%)
Feb 21, 2025 29.25 29.35 29.25 29.33 102,258 +0.12(+0.41%)
Feb 20, 2025 29.20 29.23 29.20 29.21 44,747 +0.04(+0.14%)
Feb 19, 2025 29.14 29.19 29.08 29.17 32,042 +0.03(+0.12%)
Feb 18, 2025 29.12 29.21 29.12 29.13 57,341 -0.10(-0.33%)
Feb 14, 2025 29.25 29.28 29.20 29.23 68,009 +0.05(+0.19%)
Feb 13, 2025 29.12 29.19 29.12 29.18 80,181 +0.17(+0.57%)
Feb 12, 2025 28.99 29.02 28.94 29.01 95,235 -0.14(-0.47%)
Feb 11, 2025 29.14 29.16 29.12 29.15 47,267 -0.06(-0.21%)
Feb 10, 2025 29.24 29.25 29.18 29.21 57,332 +0.02(+0.05%)
Feb 07, 2025 29.21 29.21 29.16 29.20 64,005 -0.08(-0.27%)
Feb 06, 2025 29.27 29.29 29.24 29.27 67,284 -0.01(-0.02%)
Feb 05, 2025 29.26 29.33 29.25 29.28 68,471 +0.12(+0.42%)
Feb 04, 2025 29.08 29.17 29.05 29.16 51,541 +0.06(+0.20%)
Feb 03, 2025 29.10 29.17 29.07 29.10 34,224 +0.03(+0.10%)
Jan 31, 2025 29.14 29.15 29.05 29.07 80,990 -0.04(-0.14%)
Jan 30, 2025 29.12 29.16 29.11 29.11 34,026 +0.03(+0.12%)
Jan 29, 2025 29.13 29.13 29.02 29.08 42,118 -0.00(-0.02%)
Jan 28, 2025 29.03 29.09 29.00 29.08 73,316 -0.02(-0.09%)
Jan 27, 2025 29.05 29.11 28.99 29.11 54,739 +0.12(+0.43%)
Jan 24, 2025 28.93 28.98 28.92 28.98 36,658 +0.07(+0.24%)
Jan 23, 2025 28.89 28.94 28.86 28.91 59,926 -0.08(-0.28%)
Jan 22, 2025 29.01 29.03 28.96 28.99 112,716 -0.03(-0.12%)
Jan 21, 2025 29.01 29.04 28.99 29.03 32,069 +0.08(+0.29%)
Jan 17, 2025 28.98 28.98 28.93 28.94 42,541 +0.00(+0.00%)
Jan 16, 2025 28.84 28.97 28.84 28.94 67,362 +0.06(+0.22%)
Jan 15, 2025 28.84 28.89 28.83 28.88 53,815 +0.24(+0.84%)
Jan 14, 2025 28.63 28.66 28.60 28.64 36,349 -0.01(-0.02%)
Jan 13, 2025 28.64 28.66 28.61 28.64 42,658 -0.02(-0.07%)
Jan 10, 2025 28.68 28.75 28.61 28.66 57,130 -0.15(-0.52%)
Jan 08, 2025 28.78 28.83 28.78 28.81 38,292 -0.02(-0.07%)
Jan 07, 2025 29.09 29.09 28.78 28.83 34,447 -0.06(-0.20%)
Jan 06, 2025 28.88 28.91 28.86 28.89 40,935 -0.03(-0.11%)
Jan 03, 2025 28.98 29.01 28.91 28.92 45,707 -0.04(-0.13%)
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.