ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Activepassive US Equity ETF

Activepassive US Equity ETF (APUE)

33.75
0.1948
(0.58%)
Closed July 04 3:00PM
33.75
0.00
(0.00%)
After Hours: 2:59PM
Period †ChangeChange %OpenHighLowAvg. Daily VolVWAP
10.591.7792521109833.1633.7533.167342633.36957168SP
41.324.070305272932.4333.7532.339002933.07954536SP
122.26.9730586370831.5533.7530.3421237431.41494953SP
26517.391304347828.7533.7528.550631272631.46015607SP
526.925.698324022326.8533.7524.98219178830.90651579SP
1568.9235.924285138924.8333.7524.43818815630.19789819SP
2608.9235.924285138924.8333.7524.43818815630.19789819SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
172004064033.750.190.5833.5433.7533.43999960622
171995940033.55520.280.8533.3433.555233.3152194
171987300033.273699-0.15-0.4433.50999933.50999933.24105539
171961380033.4200.0033.4233.4233.420
171952740033.420.060.1833.3333.429933.2871425
171944100033.35920.070.2133.15999933.359233.15999963240
171935460033.290.120.3633.2533.299933.15039963684
171926820033.17-0.07-0.2133.3233.370833.17110251
171900900033.24-0.07-0.2033.2733.29999933.13110932
171892260033.3072-0.09-0.2833.40999933.47999933.250147895
171874980033.40.080.2433.2833.40999933.28108045
171866340033.320.270.8232.9933.3632.99131315
171840420033.049999-0.05-0.1532.9733.04999932.900147135
171831780033.10.050.1533.1333.1332.989446
171823140033.0499990.290.8933.15999933.17009932.9987249
171814500032.7599990.050.1532.5932.75999932.439999119184
171805860032.710.110.3332.732.7232.4985822
171779940032.6012-0.07-0.2132.54999932.742332.54148579
171771300032.670.020.0732.79999932.79999932.5997476
171762660032.64830.381.1732.4332.6732.33100164
171754020032.27-0.01-0.0532.2132.303532.095305152
171745380032.284999-0.01-0.0232.432.4532.0745271
171719460032.290.240.7432.11999932.3131.7794137
171710820032.054299-0.14-0.4232.1132.1831.98266252
171702180032.190199-0.22-0.6732.1832.29532.1875906
171693540032.4086-0.02-0.0732.6432.6432.29999958755
171658980032.430.230.7132.2932.470332.2961136
171650340032.2-0.23-0.7132.7232.7232.150153196
171641700032.43-0.15-0.4532.5832.5832.35159964
171633060032.5750.070.2032.50999932.5832.4747114896
171624420032.5099990.040.1232.5432.6132.48149976333
171598500032.47010.020.0532.532.532.37599387
171589860032.455-0.11-0.3232.5632.61999932.45564473
171581220032.560.381.1832.3132.5632.2975549
171572580032.180.170.5331.9932.18999931.9864058
171563940032.0099990.020.0632.1432.1431.951152035
171538020031.990.040.1332.0632.131.94449971
171529380031.950.170.5331.7731.9631.7770123
171520740031.78-0.04-0.1331.6931.8331.69207527
171512100031.820.020.0631.7831.931.7870704
171503460031.80.371.1831.6531.831.61011179790
171477540031.430.351.1331.5331.5331.28585323
171468900031.080.311.0130.9431.090530.790737985
171460260030.77-0.05-0.1630.7631.0630.710194552
171451620030.82-0.52-1.6631.1831.2430.82104683
171442980031.340.110.3531.369631.369631.179857272
171417060031.22970.331.0731.231.319931.1846538
171408420030.9-0.19-0.6130.5830.9530.5881908
171399780031.090.020.0631.1331.1530.9434889
171391140031.070.361.1730.8931.1330.89113628
171382500030.710.311.0230.5330.84530.50016165436
171356580030.4-0.23-0.7530.5930.6430.3470612
171347940030.63-0.07-0.2330.7730.930130.61113560
171339300030.7-0.21-0.6831.0131.0130.771131
171330660030.91-0.06-0.1931.0131.0730.6287981
171322020030.97-0.4-1.2631.6731.6730.9378769
171296100031.366-0.46-1.4631.6531.6631.29132100
171287460031.830.240.7631.6631.8931.569135
171278820031.59-0.35-1.1031.5531.731.4776119351
171270180031.940.030.0931.9731.9731.67110990
171261540031.91-0.01-0.0331.9232.1131.918618395
171235620031.920.351.1031.732.00999931.761876
171226980031.572-0.36-1.1332.1532.2431.57236345

Your Recent History

Delayed Upgrade Clock