APACU | STONEBRIDGE UTS | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

STONEBRIDGE UTS (APACU)

NASDAQ

$10.35-$0.10 (-0.96%)

Price as of Oct 19, 2026 3:04 PM EDT

N/A
Market Cap
4.71%
1-Year Change
N/A
Industry

1 Month
+0.48%

Low Price$10.45

High Price$10.45
3 Months
+0.67%

Low Price$10.30

High Price$10.45
1 Year
+4.71%

Low Price$10.01

High Price$10.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/12/2026	10.36	10.45	10.36	10.45	0.00%	2,459
09/29/2026	10.45	10.45	10.45	10.45	+0.58%	112
09/15/2026	10.32	10.39	10.32	10.39	-0.10%	1,136
09/01/2026	10.34	10.40	10.34	10.40	+0.48%	1,146
08/26/2026	10.27	10.35	10.27	10.35	0.00%	417
07/29/2026	10.30	10.35	10.29	10.35	+0.49%	17,699
07/28/2026	10.27	10.31	10.27	10.30	-0.10%	6,921
07/27/2026	10.30	10.31	10.30	10.31	-0.19%	20,122
07/21/2026	10.29	10.35	10.27	10.33	-0.48%	8,057
06/30/2026	10.25	10.38	10.23	10.38	-0.10%	1,600
06/17/2026	10.39	10.39	10.39	10.39	+0.97%	100
06/16/2026	10.29	10.29	10.29	10.29	+0.88%	100
06/15/2026	10.23	10.23	10.20	10.20	-1.35%	2,515
06/09/2026	10.37	10.37	10.21	10.34	-0.67%	3,089
06/08/2026	10.35	10.89	10.30	10.41	+0.58%	3,578
06/02/2026	10.20	10.35	10.20	10.35	+0.19%	303
05/29/2026	10.26	10.34	10.20	10.33	+1.27%	400
05/27/2026	10.20	10.20	10.20	10.20	0.00%	1,000
05/22/2026	10.20	10.20	10.20	10.20	+0.29%	100
05/21/2026	10.17	10.20	10.17	10.17	-2.21%	2,305
04/30/2026	10.21	10.40	10.18	10.40	+1.96%	580
04/29/2026	10.20	10.20	10.15	10.20	0.00%	1,407
04/27/2026	10.20	10.20	10.20	10.20	+0.27%	106
04/24/2026	10.20	10.20	10.16	10.17	-0.27%	1,300
04/13/2026	10.12	10.20	10.12	10.20	0.00%	5,104
04/07/2026	10.13	10.20	10.12	10.20	0.00%	1,601
04/06/2026	10.15	10.20	10.15	10.20	0.00%	1,104
03/31/2026	10.20	10.20	10.20	10.20	+0.25%	100
03/30/2026	10.18	10.18	10.18	10.18	-0.25%	2,701
03/17/2026	10.20	10.20	10.20	10.20	0.00%	117
03/16/2026	10.15	10.20	10.15	10.20	+0.49%	893
03/13/2026	10.15	10.15	10.15	10.15	+0.10%	110
03/12/2026	10.14	10.15	10.14	10.14	+0.10%	6,180
03/11/2026	10.11	10.13	10.10	10.13	-0.69%	5,352
03/10/2026	10.12	10.20	10.11	10.20	-0.97%	4,310
03/06/2026	10.14	10.30	10.12	10.30	+0.68%	2,335
02/27/2026	10.14	10.24	10.14	10.23	-3.17%	1,291
02/11/2026	10.15	10.57	10.12	10.57	+3.58%	8,855
02/10/2026	10.20	10.20	10.20	10.20	+0.25%	269
02/04/2026	10.18	10.18	10.18	10.18	-0.63%	329
01/29/2026	10.17	10.24	10.17	10.24	+0.69%	1,403
01/27/2026	10.17	10.17	10.17	10.17	0.00%	106
01/26/2026	10.10	10.17	10.10	10.17	+0.59%	701
01/23/2026	10.12	10.12	10.11	10.11	-0.39%	1,443
01/22/2026	10.13	10.15	10.13	10.15	0.00%	3,077
01/20/2026	10.11	10.15	10.10	10.15	+0.69%	1,652
01/16/2026	10.09	10.11	10.08	10.08	-0.40%	1,179
01/13/2026	10.09	10.12	10.09	10.12	+0.70%	1,400
01/07/2026	10.05	10.05	10.05	10.05	+0.20%	1,081
01/06/2026	10.01	10.03	10.01	10.03	0.00%	1,001
01/05/2026	10.03	10.03	10.03	10.03	-0.10%	1,572
12/29/2025	10.06	10.06	10.04	10.04	0.00%	1,518
12/19/2025	10.06	10.13	10.04	10.04	+0.10%	1,309
12/17/2025	10.03	10.03	10.03	10.03	-0.20%	219
12/16/2025	10.03	10.08	10.03	10.05	+0.20%	2,130
12/12/2025	10.03	10.03	10.03	10.03	0.00%	114
12/11/2025	10.03	10.03	10.03	10.03	0.00%	185
12/10/2025	10.03	10.03	10.03	10.03	-0.40%	137
12/09/2025	10.07	10.08	10.07	10.07	0.00%	3,162
12/04/2025	10.07	10.07	10.07	10.07	0.00%	137
12/03/2025	10.19	10.19	10.07	10.07	0.00%	708
12/02/2025	10.07	10.07	10.07	10.07	+0.10%	149
12/01/2025	10.12	10.12	10.06	10.06	-0.59%	56,870
11/28/2025	10.12	10.12	10.12	10.12	-1.08%	1,026
11/26/2025	10.21	10.25	10.13	10.23	+1.79%	3,106
11/25/2025	10.09	10.09	10.05	10.05	+0.20%	1,484
11/24/2025	10.03	10.03	10.03	10.03	-0.20%	119
11/21/2025	10.06	10.07	10.05	10.05	+0.10%	65,218
11/20/2025	10.03	10.05	10.03	10.04	-0.10%	5,129
11/19/2025	10.05	10.05	10.05	10.05	+0.10%	1,137
11/18/2025	10.05	10.05	10.03	10.04	-0.10%	26,471
11/14/2025	10.05	10.05	10.05	10.05	0.00%	2,048
11/13/2025	10.05	10.05	10.05	10.05	-0.10%	1,402
11/10/2025	10.06	10.06	10.06	10.06	-0.05%	135
11/07/2025	10.07	10.07	10.07	10.07	-0.15%	149
11/06/2025	10.05	10.08	10.05	10.08	+0.30%	1,176
11/05/2025	10.03	10.05	10.03	10.05	+0.10%	18,527
11/04/2025	10.04	10.04	10.04	10.04	+0.30%	207
11/03/2025	10.01	10.01	10.01	10.01	-0.20%	2,552
10/31/2025	10.02	10.03	10.02	10.03	+0.10%	6,783
10/30/2025	10.03	10.03	10.02	10.02	0.00%	20,842
10/29/2025	10.02	10.02	10.02	10.02	0.00%	97,797
10/28/2025	10.03	10.03	10.02	10.02	0.00%	54,990
10/27/2025	10.05	10.05	10.01	10.02	-0.10%	18,474
10/24/2025	10.03	10.05	10.03	10.03	-0.30%	63,018
10/23/2025	10.03	10.06	10.03	10.06	0.00%	100,524