ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
25.23
+0.01 (0.04%)
Jan 9, 2026, 4:00 PM EST - Market closed
APMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.23 | 0.04% | 15,607 |
| Jan 8, 2026 | 25.18 | 25.23 | 25.18 | 25.22 | 25.22 | -0.10% | 45,544 |
| Jan 7, 2026 | 25.19 | 25.25 | 25.19 | 25.25 | 25.25 | 0.30% | 13,620 |
| Jan 6, 2026 | 25.14 | 25.18 | 25.14 | 25.17 | 25.17 | 0.04% | 21,473 |
| Jan 5, 2026 | 25.09 | 25.17 | 25.09 | 25.16 | 25.16 | 0.18% | 16,555 |
| Jan 2, 2026 | 25.11 | 25.12 | 25.10 | 25.12 | 25.12 | 0.10% | 25,158 |
| Dec 31, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 25.09 | - | 17,531 |
| Dec 30, 2025 | 25.07 | 25.10 | 25.06 | 25.09 | 25.09 | 0.04% | 36,954 |
| Dec 29, 2025 | 25.07 | 25.10 | 25.06 | 25.08 | 25.08 | 0.08% | 14,929 |
| Dec 26, 2025 | 25.08 | 25.09 | 25.04 | 25.06 | 25.06 | -0.02% | 39,373 |
| Dec 24, 2025 | 25.06 | 25.08 | 25.05 | 25.07 | 25.07 | 0.08% | 22,602 |
| Dec 23, 2025 | 25.04 | 25.06 | 25.04 | 25.05 | 25.05 | -0.24% | 19,257 |
| Dec 22, 2025 | 25.11 | 25.13 | 25.10 | 25.11 | 25.04 | -0.06% | 41,542 |
| Dec 19, 2025 | 25.10 | 25.13 | 25.09 | 25.12 | 25.05 | -0.12% | 5,660 |
| Dec 18, 2025 | 25.10 | 25.15 | 25.06 | 25.15 | 25.08 | 0.04% | 46,410 |
| Dec 17, 2025 | 25.09 | 25.14 | 25.07 | 25.14 | 25.07 | 0.08% | 31,524 |
| Dec 16, 2025 | 25.08 | 25.12 | 25.07 | 25.12 | 25.05 | 0.11% | 17,387 |
| Dec 15, 2025 | 25.10 | 25.11 | 25.08 | 25.09 | 25.02 | 0.03% | 8,646 |
| Dec 12, 2025 | 25.07 | 25.09 | 25.07 | 25.09 | 25.01 | -0.10% | 8,560 |
| Dec 11, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.04 | 0.14% | 27,721 |
| Dec 10, 2025 | 25.08 | 25.09 | 25.05 | 25.08 | 25.00 | 0.02% | 13,157 |
| Dec 9, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 25.00 | 0.04% | 19,249 |
| Dec 8, 2025 | 25.07 | 25.08 | 25.02 | 25.06 | 24.99 | -0.01% | 20,626 |
| Dec 5, 2025 | 25.08 | 25.10 | 25.03 | 25.06 | 24.99 | -0.15% | 26,148 |
| Dec 4, 2025 | 25.06 | 25.11 | 25.06 | 25.10 | 25.03 | 0.04% | 9,338 |
| Dec 3, 2025 | 25.09 | 25.13 | 25.09 | 25.09 | 25.02 | - | 30,265 |
| Dec 2, 2025 | 25.09 | 25.11 | 25.05 | 25.09 | 25.02 | -0.04% | 19,334 |
| Dec 1, 2025 | 25.10 | 25.12 | 25.10 | 25.10 | 25.03 | -0.04% | 6,920 |
| Nov 28, 2025 | 25.09 | 25.12 | 25.09 | 25.11 | 25.04 | -0.21% | 18,119 |
| Nov 26, 2025 | 25.12 | 25.18 | 25.12 | 25.16 | 25.04 | 0.02% | 13,008 |
| Nov 25, 2025 | 25.14 | 25.17 | 25.10 | 25.16 | 25.04 | 0.07% | 15,590 |
| Nov 24, 2025 | 25.12 | 25.14 | 25.08 | 25.14 | 25.02 | 0.08% | 11,586 |
| Nov 21, 2025 | 25.13 | 25.17 | 25.09 | 25.12 | 25.00 | - | 23,259 |
| Nov 20, 2025 | 25.10 | 25.13 | 25.09 | 25.12 | 25.00 | -0.02% | 15,618 |
| Nov 19, 2025 | 25.13 | 25.15 | 25.11 | 25.13 | 25.01 | -0.02% | 10,159 |
| Nov 18, 2025 | 25.15 | 25.15 | 25.11 | 25.13 | 25.01 | 0.16% | 9,022 |
| Nov 17, 2025 | 25.12 | 25.99 | 25.09 | 25.09 | 24.97 | -0.15% | 39,097 |
| Nov 14, 2025 | 25.16 | 25.16 | 25.12 | 25.13 | 25.01 | -0.25% | 10,204 |
| Nov 13, 2025 | 25.15 | 25.19 | 25.13 | 25.19 | 25.07 | 0.12% | 11,789 |
| Nov 12, 2025 | 25.12 | 25.18 | 25.12 | 25.16 | 25.04 | -0.59% | 11,544 |
| Nov 11, 2025 | 25.12 | 25.34 | 25.11 | 25.31 | 25.19 | 0.80% | 56,499 |
| Nov 10, 2025 | 25.11 | 25.13 | 25.09 | 25.11 | 24.99 | 0.02% | 10,848 |
| Nov 7, 2025 | 25.10 | 25.13 | 25.07 | 25.11 | 24.99 | 0.02% | 15,051 |
| Nov 6, 2025 | 25.11 | 25.11 | 25.07 | 25.10 | 24.98 | 0.20% | 12,324 |
| Nov 5, 2025 | 25.06 | 25.09 | 25.05 | 25.05 | 24.93 | -0.22% | 25,862 |
| Nov 4, 2025 | 25.11 | 25.13 | 25.09 | 25.11 | 24.99 | 0.18% | 20,523 |
| Nov 3, 2025 | 25.07 | 25.08 | 25.05 | 25.06 | 24.94 | -0.48% | 19,308 |
| Oct 31, 2025 | 25.19 | 25.21 | 25.16 | 25.18 | 25.00 | -0.04% | 15,865 |
| Oct 30, 2025 | 25.15 | 25.19 | 25.13 | 25.19 | 25.01 | 0.12% | 10,826 |
| Oct 29, 2025 | 25.19 | 25.20 | 25.16 | 25.16 | 24.98 | -0.20% | 7,557 |