NYSE Arca · APCB · ETF
ActivePassive Core Bond ETF (APCB) ETF price history
Every NYSE Arca trading session of ActivePassive Core Bond ETF from May 3, 2023 to Nov 12, 2026: 887 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APCB adjusted close, 2023 to 2026
- $29.60
- All time high, 2026
- $29.60
- 52 week high, $27.98 low
- 887
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
APCB key facts
- ActivePassive Core Bond ETF (APCB) closed at $28.36 on Nov 12, 2026 on NYSE Arca.
- APCB's all time high close is $29.60, set on Feb 27, 2026; its all time low close is $24.78 on Oct 19, 2023.
- APCB's 52 week range is $27.98 to $29.60.
- APCB returned -2.3% over the year to Nov 12, 2026.
- Since May 3, 2023 APCB returned +7%, +2.0% a year compounded.
- APCB's deepest drawdown was -6.4% from May 3, 2023 to Oct 19, 2023.
- DataCedar holds 887 daily sessions of APCB history from May 3, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
APCB price chart, 2023 to 2026
APCB returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -1.9% |
| 6 months | -2.7% |
| Year to date | -2.7% |
| 1 year | -2.3% |
| 3 years | +11.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 3, 2023 | +7.1% |
| Compound annual growth, 3.5 years | +2.0% |
APCB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.60 on Feb 27, 2026
- All time low close
- $24.78 on Oct 19, 2023
- 52 week high
- $29.60 on Feb 27, 2026
- 52 week low
- $27.98 on Oct 5, 2026
- Deepest drawdown
- -6.4% from May 3, 2023 to Oct 19, 2023, recovered Dec 13, 2023
- Best single session
- +1.2% on Nov 14, 2023
- Worst single session
- -1.0% on Apr 7, 2025
- Volatility, 1 year annualised
- 3.8%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2024, +1%
APCB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on May 3, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.11 | $29.60 | $27.98 | $28.36 | -2.5% | 15.9M | 218 |
| 2025 | $27.29 | $29.19 | $26.93 | $29.10 | +6.9% | 17.8M | 250 |
| 2024 | $26.75 | $28.15 | $25.96 | $27.23 | +1.4% | 28M | 252 |
| 2023 | $26.48 | $27.00 | $24.77 | $26.84 | n/a | 7.6M | 167 |
APCB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $28.36 | -1.0% |
| October 2026 | $28.65 | +2.1% |
| September 2026 | $28.07 | -2.5% |
| August 2026 | $28.80 | -0.2% |
| July 2026 | $28.85 | -1.6% |
| June 2026 | $29.32 | +0.3% |
| May 2026 | $29.23 | +0.2% |
| April 2026 | $29.16 | +0.4% |
| March 2026 | $29.04 | -1.9% |
| February 2026 | $29.60 | +1.5% |
| January 2026 | $29.18 | +0.3% |
| December 2025 | $29.10 | -0.1% |
About the APCB data
Daily bars. 887 sessions from May 3, 2023 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AAPCB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AOK iShares Core 30/70 Conservative Allocation ETF
- AOM iShares Core 40/60 Moderate Allocation ETF
- AOR iShares Core 60/40 Balanced Allocation ETF
- AOTS AOT Software Platform ETF
- APIE ActivePassive International Equity ETF
- APLU Allspring Core Plus ETF
- APLY YieldMax AAPL Option Income Strategy ETF
- APMU ActivePassive Intermediate Municipal Bond ETF
Common questions
APCB share price history
