Skip to main content
ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
24.80
0.00 (0.00%)
Oct 25, 2024, 3:16 PM EDT - Market closed

APMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202424.7324.8124.7324.7924.790.16%19,644
Oct 23, 202424.8124.8424.7324.7624.76-0.46%10,262
Oct 22, 202424.8624.8924.8524.8724.87-0.16%8,787
Oct 21, 202424.9424.9624.9024.9124.91-0.24%16,323
Oct 18, 202424.9824.9824.9524.9724.97-9,230
Oct 17, 202424.9624.9724.9524.9724.97-0.04%4,057
Oct 16, 202424.9724.9824.9724.9824.980.08%3,193
Oct 15, 202424.9724.9724.9524.9624.960.16%8,233
Oct 14, 202424.9224.9624.8524.9224.92-0.24%16,089
Oct 11, 202424.9725.0024.9724.9824.98-14,571
Oct 10, 202424.9524.9924.9524.9824.980.12%9,816
Oct 9, 202424.9724.9724.9524.9524.95-0.18%10,537
Oct 8, 202424.9725.0024.9225.0025.000.08%11,674
Oct 7, 202424.9724.9924.9524.9824.98-0.06%10,140
Oct 4, 202425.0225.0224.9924.9924.99-0.38%8,531
Oct 3, 202425.0625.0925.0625.0925.09-0.02%14,558
Oct 2, 202425.0725.1025.0525.0925.09-15,166
Oct 1, 202425.0725.1025.0625.0925.09-0.08%18,602
Sep 30, 202425.0425.1225.0425.1125.06-0.04%17,878
Sep 27, 202425.0725.1225.0725.1225.070.22%6,106
Sep 26, 202425.0325.0725.0325.0725.010.02%23,715
Sep 25, 202425.0625.1025.0525.0625.01-0.04%29,305
Sep 24, 202425.0525.0725.0525.0725.020.04%52,467
Sep 23, 202425.0425.0725.0425.0625.01-0.10%4,917
Sep 20, 202425.1125.1425.0625.0925.03-39,231
Sep 19, 202425.0825.1225.0625.0925.03-0.08%4,269
Sep 18, 202425.0525.1125.0525.1125.050.02%8,244
Sep 17, 202425.0625.1225.0625.1025.05-0.04%7,868
Sep 16, 202425.0525.1325.0525.1125.060.08%17,448
Sep 13, 202425.0925.1325.0725.0925.040.14%12,850
Sep 12, 202425.0325.0625.0225.0625.00-0.02%7,163
Sep 11, 202425.0825.0825.0625.0625.01-0.02%18,255
Sep 10, 202425.0225.0925.0225.0725.010.14%7,846
Sep 9, 202425.0425.0525.0225.0324.98-0.02%14,884
Sep 6, 202425.0125.0425.0125.0424.980.08%2,163
Sep 5, 202425.0025.0224.9625.0224.960.10%8,005
Sep 4, 202424.9725.0024.9624.9924.940.12%8,913
Sep 3, 202424.9424.9824.9324.9624.91-0.06%19,284
Aug 30, 202424.9725.0024.9724.9824.87-0.09%8,676
Aug 29, 202424.9925.0024.9625.0024.890.03%9,709
Aug 28, 202424.9725.0524.9724.9924.88-31,528
Aug 27, 202424.9625.0124.9624.9924.880.02%9,551
Aug 26, 202425.0025.0224.9724.9824.88-0.22%9,492
Aug 23, 202424.9625.0524.9625.0424.930.37%7,162
Aug 22, 202424.9224.9624.9224.9524.84-0.09%7,639
Aug 21, 202424.9424.9824.9424.9724.860.14%15,845
Aug 20, 202424.9324.9524.9224.9424.830.14%6,299
Aug 19, 202424.8824.9124.8824.9024.790.04%3,895
Aug 16, 202424.8824.8924.8624.8924.780.06%7,772
Aug 15, 202424.8924.9124.8624.8824.77-0.20%9,627
Aug 14, 202424.9124.9424.8924.9324.820.10%6,609
Aug 13, 202424.9024.9024.8524.9024.790.08%22,164
Aug 12, 202424.8424.8824.8024.8824.770.10%4,099
Aug 9, 202424.8424.8624.8424.8624.750.12%5,794
Aug 8, 202424.8124.8324.8124.8324.72-0.20%16,656
Aug 7, 202424.8724.9024.8624.8824.77-0.24%9,780
Aug 6, 202424.8924.9524.7924.9424.83-0.06%146,300
Aug 5, 202424.9925.0024.9024.9524.84-0.04%7,970
Aug 2, 202424.9024.9624.8724.9624.850.52%11,687
Aug 1, 202424.8224.8324.7924.8324.73-11,468
Jul 31, 202424.7724.8524.7624.8324.670.15%32,488
Jul 30, 202424.8124.8124.7724.7924.63-0.07%10,746
Jul 29, 202424.7524.8124.7524.8124.650.18%7,091
Jul 26, 202424.7724.7824.7324.7724.600.10%20,641
Jul 25, 202424.7424.7724.7224.7424.580.02%20,193
Jul 24, 202424.7824.7824.7224.7424.57-0.08%7,891
Jul 23, 202424.7524.7724.7324.7624.590.04%11,116
Jul 22, 202424.7224.7724.7224.7524.580.04%6,353
Jul 19, 202424.7624.7624.7224.7424.57-0.17%7,912
Jul 18, 202424.7324.7924.7324.7824.610.11%3,682
Jul 17, 202424.7324.7924.7324.7524.59-0.08%4,523
Jul 16, 202424.7324.7724.7224.7724.610.20%2,684
Jul 15, 202424.7124.7324.7024.7224.56-0.14%4,967
Jul 12, 202424.7424.7624.7424.7624.590.05%2,620
Jul 11, 202424.7424.7524.7224.7424.580.25%5,629
Jul 10, 202424.6524.6824.6324.6824.520.08%8,761
Jul 9, 202424.6624.6724.6324.6624.50-0.12%8,517
Jul 8, 202424.6424.6924.6224.6924.530.15%3,132
Jul 5, 202424.6124.6924.6124.6524.490.15%11,166
Jul 3, 202424.5824.6124.5824.6124.450.18%6,710
Jul 2, 202424.5124.5924.5124.5724.410.31%5,710
Jul 1, 202424.4924.5024.4724.5024.34-0.47%6,181
Jun 28, 202424.6424.6424.6024.6124.40-0.12%19,626
Jun 27, 202424.6124.6524.5924.6424.430.08%10,854
Jun 26, 202424.6224.6224.6224.6224.41-0.24%227
Jun 25, 202424.6324.6824.6324.6824.470.04%17,778
Jun 24, 202424.6324.6724.6224.6724.460.28%17,794
Jun 21, 202424.6524.6724.6024.6024.39-0.32%16,614
Jun 20, 202424.6424.6824.6324.6824.47-0.12%11,889
Jun 18, 202424.6824.7224.6524.7124.500.04%24,141
Jun 17, 202424.6824.7024.6424.7024.49-11,498
Jun 14, 202424.6724.7024.6624.7024.490.17%5,587
Jun 13, 202424.6424.6924.6424.6624.450.15%12,631
Jun 12, 202424.6224.6724.6024.6224.410.24%4,230
Jun 11, 202424.5024.5624.5024.5624.350.22%10,064
Jun 10, 202424.5124.5324.5024.5124.300.06%9,272
Jun 7, 202424.4924.5324.4624.4924.28-0.41%7,696
Jun 6, 202424.5724.6024.5524.5924.380.22%7,407
Jun 5, 202424.5024.5424.4924.5424.330.25%6,412
Jun 4, 202424.4724.4924.4524.4824.270.14%8,599