NYSE Arca · APIE · ETF
ActivePassive International Equity ETF (APIE) ETF price history
Every NYSE Arca trading session of ActivePassive International Equity ETF from May 3, 2023 to Sep 29, 2026: 855 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.
APIE adjusted close, 2023 to 2026
- $40.05
- All time high, 2026
- $40.20
- 52 week high, $33.34 low
- 855
- Daily sessions since 2023
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
APIE key facts
- ActivePassive International Equity ETF (APIE) closed at $38.78 on Sep 29, 2026 on NYSE Arca.
- APIE's all time high close is $40.05, set on Aug 10, 2026; its all time low close is $21.86 on Oct 27, 2023.
- APIE's 52 week range is $33.34 to $40.20.
- APIE returned +13.7% over the year to Sep 29, 2026.
- Since May 3, 2023 APIE returned +66%, +16.1% a year compounded.
- APIE's deepest drawdown was -15.9% from Mar 5, 2025 to Apr 8, 2025.
- DataCedar holds 855 daily sessions of APIE history from May 3, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
APIE price chart, 2023 to 2026
APIE returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +1.3% |
| 6 months | +13.3% |
| Year to date | +8.5% |
| 1 year | +13.7% |
| 3 years | +69.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 3, 2023 | +66.5% |
| Compound annual growth, 3.4 years | +16.1% |
APIE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $40.05 on Aug 10, 2026
- All time low close
- $21.86 on Oct 27, 2023
- 52 week high
- $40.20 on Aug 11, 2026
- 52 week low
- $33.34 on Nov 20, 2025
- Deepest drawdown
- -15.9% from Mar 5, 2025 to Apr 8, 2025, recovered May 13, 2025
- Best single session
- +7.3% on Apr 9, 2025
- Worst single session
- -6.8% on Apr 4, 2025
- Volatility, 1 year annualised
- 16.8%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2024, +7%
APIE 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 Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.81 | $40.20 | $34.00 | $38.78 | +9.2% | 12M | 186 |
| 2025 | $28.04 | $35.98 | $25.24 | $35.51 | +31.5% | 19.6M | 250 |
| 2024 | $25.01 | $29.58 | $24.07 | $27.01 | +7.4% | 29.2M | 252 |
| 2023 | $23.37 | $25.65 | $21.78 | $25.16 | n/a | 8.1M | 167 |
APIE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.78 | -1.3% |
| August 2026 | $39.29 | +0.6% |
| July 2026 | $39.07 | +0.8% |
| June 2026 | $38.76 | +1.3% |
| May 2026 | $38.28 | +1.8% |
| April 2026 | $37.62 | +6.7% |
| March 2026 | $35.25 | -8.5% |
| February 2026 | $38.52 | +3.2% |
| January 2026 | $37.31 | +5.1% |
| December 2025 | $35.51 | +2.2% |
| November 2025 | $34.74 | +0.1% |
| October 2025 | $34.71 | +1.5% |
About the APIE data
Daily bars. 855 sessions from May 3, 2023 to Sep 29, 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 Sep 28, 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/APIE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AOM iShares Core 40/60 Moderate Allocation ETF
- AOR iShares Core 60/40 Balanced Allocation ETF
- AOTS AOT Software Platform ETF
- APCB ActivePassive Core Bond ETF
- APLU Allspring Core Plus ETF
- APLY YieldMax AAPL Option Income Strategy ETF
- APMU ActivePassive Intermediate Municipal Bond ETF
- APUE ActivePassive U.S. Equity ETF
Common questions
APIE share price history
