ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
24.83
+0.03 (0.12%)
Mar 27, 2026, 4:00 PM EDT - Market closed
APMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.75 | 24.84 | 24.75 | 24.83 | 24.83 | 0.12% | 35,810 |
| Mar 26, 2026 | 24.81 | 24.82 | 24.77 | 24.80 | 24.80 | -0.28% | 15,882 |
| Mar 25, 2026 | 24.81 | 24.87 | 24.78 | 24.87 | 24.87 | 0.28% | 33,312 |
| Mar 24, 2026 | 24.93 | 24.93 | 24.79 | 24.80 | 24.80 | -0.56% | 22,983 |
| Mar 23, 2026 | 24.94 | 24.97 | 24.89 | 24.94 | 24.94 | - | 53,938 |
| Mar 20, 2026 | 25.02 | 25.05 | 24.92 | 24.94 | 24.94 | -0.44% | 19,293 |
| Mar 19, 2026 | 25.09 | 25.14 | 25.05 | 25.05 | 25.05 | -0.28% | 6,751 |
| Mar 18, 2026 | 25.12 | 25.17 | 25.05 | 25.12 | 25.12 | -0.08% | 27,641 |
| Mar 17, 2026 | 25.11 | 25.15 | 25.11 | 25.14 | 25.14 | - | 12,494 |
| Mar 16, 2026 | 25.16 | 25.16 | 25.13 | 25.14 | 25.14 | 0.02% | 12,745 |
| Mar 13, 2026 | 25.12 | 25.14 | 25.08 | 25.14 | 25.14 | 0.18% | 22,966 |
| Mar 12, 2026 | 25.17 | 25.18 | 25.08 | 25.09 | 25.09 | -0.32% | 29,665 |
| Mar 11, 2026 | 25.20 | 25.22 | 25.16 | 25.17 | 25.17 | -0.20% | 12,678 |
| Mar 10, 2026 | 25.24 | 25.26 | 25.21 | 25.22 | 25.22 | 0.04% | 12,069 |
| Mar 9, 2026 | 25.20 | 25.26 | 25.18 | 25.21 | 25.21 | -0.12% | 27,518 |
| Mar 6, 2026 | 25.23 | 25.26 | 25.22 | 25.24 | 25.24 | -0.08% | 13,330 |
| Mar 5, 2026 | 25.24 | 25.28 | 25.24 | 25.26 | 25.26 | -0.06% | 21,989 |
| Mar 4, 2026 | 25.29 | 25.31 | 25.22 | 25.28 | 25.27 | -0.02% | 29,336 |
| Mar 3, 2026 | 25.29 | 25.31 | 25.24 | 25.28 | 25.28 | -0.43% | 38,893 |
| Mar 2, 2026 | 25.36 | 25.42 | 25.35 | 25.39 | 25.39 | -0.27% | 29,389 |
| Feb 27, 2026 | 25.47 | 25.48 | 25.46 | 25.46 | 25.41 | - | 18,374 |
| Feb 26, 2026 | 25.47 | 25.48 | 25.43 | 25.46 | 25.41 | - | 19,160 |
| Feb 25, 2026 | 25.44 | 25.49 | 25.43 | 25.46 | 25.41 | 0.01% | 25,543 |
| Feb 24, 2026 | 25.42 | 25.48 | 25.42 | 25.46 | 25.41 | 0.07% | 12,909 |
| Feb 23, 2026 | 25.43 | 25.47 | 25.42 | 25.44 | 25.39 | 0.16% | 28,609 |
| Feb 20, 2026 | 25.42 | 25.46 | 25.40 | 25.40 | 25.35 | -0.12% | 24,560 |
| Feb 19, 2026 | 25.43 | 25.44 | 25.41 | 25.43 | 25.38 | 0.04% | 18,403 |
| Feb 18, 2026 | 25.42 | 25.46 | 25.40 | 25.42 | 25.37 | -0.04% | 18,471 |
| Feb 17, 2026 | 25.40 | 25.44 | 25.39 | 25.43 | 25.38 | 0.04% | 14,732 |
| Feb 13, 2026 | 25.43 | 25.44 | 25.38 | 25.42 | 25.37 | -0.08% | 28,742 |
| Feb 12, 2026 | 25.38 | 25.45 | 25.38 | 25.44 | 25.39 | 0.24% | 20,683 |
| Feb 11, 2026 | 25.37 | 25.39 | 25.36 | 25.38 | 25.33 | -0.04% | 31,604 |
| Feb 10, 2026 | 25.36 | 25.40 | 25.36 | 25.39 | 25.34 | 0.16% | 47,014 |
| Feb 9, 2026 | 25.35 | 25.36 | 25.33 | 25.35 | 25.30 | 0.06% | 40,456 |
| Feb 6, 2026 | 25.34 | 25.36 | 25.34 | 25.34 | 25.28 | -0.04% | 18,937 |
| Feb 5, 2026 | 25.34 | 25.37 | 25.31 | 25.35 | 25.29 | 0.18% | 27,655 |
| Feb 4, 2026 | 25.29 | 25.32 | 25.29 | 25.30 | 25.25 | 0.09% | 22,954 |
| Feb 3, 2026 | 25.26 | 25.29 | 25.26 | 25.28 | 25.23 | -0.02% | 35,199 |
| Feb 2, 2026 | 25.28 | 25.30 | 25.25 | 25.28 | 25.23 | -0.12% | 44,723 |
| Jan 30, 2026 | 25.30 | 25.32 | 25.28 | 25.31 | 25.22 | 0.08% | 10,834 |
| Jan 29, 2026 | 25.29 | 25.30 | 25.26 | 25.29 | 25.20 | -0.04% | 10,108 |
| Jan 28, 2026 | 25.28 | 25.31 | 25.26 | 25.30 | 25.21 | 0.04% | 24,826 |
| Jan 27, 2026 | 25.27 | 25.29 | 25.22 | 25.29 | 25.20 | 0.14% | 16,534 |
| Jan 26, 2026 | 25.27 | 25.28 | 25.25 | 25.26 | 25.17 | -0.01% | 62,886 |
| Jan 23, 2026 | 25.25 | 25.27 | 25.24 | 25.26 | 25.17 | 0.05% | 8,995 |
| Jan 22, 2026 | 25.24 | 25.27 | 25.23 | 25.25 | 25.16 | 0.04% | 50,530 |
| Jan 21, 2026 | 25.22 | 25.25 | 25.21 | 25.24 | 25.15 | 0.02% | 29,493 |
| Jan 20, 2026 | 25.22 | 25.27 | 25.20 | 25.23 | 25.14 | -0.10% | 25,418 |
| Jan 16, 2026 | 25.27 | 25.29 | 25.25 | 25.26 | 25.17 | -0.10% | 15,778 |
| Jan 15, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.19 | 0.10% | 10,079 |