ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
25.35
+0.01 (0.06%)
At close: Feb 9, 2026, 4:00 PM EST
25.35
0.00 (0.00%)
After-hours: Feb 9, 2026, 8:00 PM EST
APMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 25.35 | 25.36 | 25.33 | 25.35 | 25.35 | 0.06% | 40,456 |
| Feb 6, 2026 | 25.34 | 25.36 | 25.34 | 25.34 | 25.34 | -0.04% | 18,937 |
| Feb 5, 2026 | 25.34 | 25.37 | 25.31 | 25.35 | 25.35 | 0.18% | 27,655 |
| Feb 4, 2026 | 25.29 | 25.32 | 25.29 | 25.30 | 25.30 | 0.09% | 22,954 |
| Feb 3, 2026 | 25.26 | 25.29 | 25.26 | 25.28 | 25.28 | -0.02% | 35,199 |
| Feb 2, 2026 | 25.28 | 25.30 | 25.25 | 25.28 | 25.28 | -0.12% | 44,723 |
| Jan 30, 2026 | 25.30 | 25.32 | 25.28 | 25.31 | 25.27 | 0.08% | 10,834 |
| Jan 29, 2026 | 25.29 | 25.30 | 25.26 | 25.29 | 25.25 | -0.04% | 10,108 |
| Jan 28, 2026 | 25.28 | 25.31 | 25.26 | 25.30 | 25.26 | 0.04% | 24,826 |
| Jan 27, 2026 | 25.27 | 25.29 | 25.22 | 25.29 | 25.25 | 0.14% | 16,534 |
| Jan 26, 2026 | 25.27 | 25.28 | 25.25 | 25.26 | 25.22 | -0.01% | 62,886 |
| Jan 23, 2026 | 25.25 | 25.27 | 25.24 | 25.26 | 25.22 | 0.05% | 8,995 |
| Jan 22, 2026 | 25.24 | 25.27 | 25.23 | 25.25 | 25.21 | 0.04% | 50,530 |
| Jan 21, 2026 | 25.22 | 25.25 | 25.21 | 25.24 | 25.20 | 0.02% | 29,493 |
| Jan 20, 2026 | 25.22 | 25.27 | 25.20 | 25.23 | 25.19 | -0.10% | 25,418 |
| Jan 16, 2026 | 25.27 | 25.29 | 25.25 | 25.26 | 25.22 | -0.10% | 15,778 |
| Jan 15, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.24 | 0.10% | 10,079 |
| Jan 14, 2026 | 25.24 | 25.26 | 25.23 | 25.26 | 25.22 | 0.12% | 7,536 |
| Jan 13, 2026 | 25.23 | 25.26 | 25.22 | 25.23 | 25.19 | -0.10% | 140,813 |
| Jan 12, 2026 | 25.22 | 25.30 | 25.21 | 25.25 | 25.21 | 0.08% | 40,347 |
| Jan 9, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.19 | 0.04% | 15,607 |
| Jan 8, 2026 | 25.18 | 25.23 | 25.18 | 25.22 | 25.18 | -0.10% | 45,544 |
| Jan 7, 2026 | 25.19 | 25.25 | 25.19 | 25.25 | 25.21 | 0.30% | 13,620 |
| Jan 6, 2026 | 25.14 | 25.18 | 25.14 | 25.17 | 25.13 | 0.04% | 21,473 |
| Jan 5, 2026 | 25.09 | 25.17 | 25.09 | 25.16 | 25.12 | 0.18% | 16,555 |
| Jan 2, 2026 | 25.11 | 25.12 | 25.10 | 25.12 | 25.08 | 0.10% | 25,158 |
| Dec 31, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 25.05 | - | 17,531 |
| Dec 30, 2025 | 25.07 | 25.10 | 25.06 | 25.09 | 25.05 | 0.04% | 36,954 |
| Dec 29, 2025 | 25.07 | 25.10 | 25.06 | 25.08 | 25.04 | 0.08% | 14,929 |
| Dec 26, 2025 | 25.08 | 25.09 | 25.04 | 25.06 | 25.02 | -0.02% | 39,373 |
| Dec 24, 2025 | 25.06 | 25.08 | 25.05 | 25.07 | 25.03 | 0.08% | 22,602 |
| Dec 23, 2025 | 25.04 | 25.06 | 25.04 | 25.05 | 25.01 | -0.24% | 19,257 |
| Dec 22, 2025 | 25.11 | 25.13 | 25.10 | 25.11 | 25.00 | -0.06% | 41,542 |
| Dec 19, 2025 | 25.10 | 25.13 | 25.09 | 25.12 | 25.01 | -0.12% | 5,660 |
| Dec 18, 2025 | 25.10 | 25.15 | 25.06 | 25.15 | 25.04 | 0.04% | 46,410 |
| Dec 17, 2025 | 25.09 | 25.14 | 25.07 | 25.14 | 25.03 | 0.08% | 31,524 |
| Dec 16, 2025 | 25.08 | 25.12 | 25.07 | 25.12 | 25.01 | 0.11% | 17,387 |
| Dec 15, 2025 | 25.10 | 25.11 | 25.08 | 25.09 | 24.98 | 0.03% | 8,646 |
| Dec 12, 2025 | 25.07 | 25.09 | 25.07 | 25.09 | 24.98 | -0.10% | 8,560 |
| Dec 11, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.00 | 0.14% | 27,721 |
| Dec 10, 2025 | 25.08 | 25.09 | 25.05 | 25.08 | 24.97 | 0.02% | 13,157 |
| Dec 9, 2025 | 25.07 | 25.07 | 25.06 | 25.07 | 24.96 | 0.04% | 19,249 |
| Dec 8, 2025 | 25.07 | 25.08 | 25.02 | 25.06 | 24.95 | -0.01% | 20,626 |
| Dec 5, 2025 | 25.08 | 25.10 | 25.03 | 25.06 | 24.95 | -0.15% | 26,148 |
| Dec 4, 2025 | 25.06 | 25.11 | 25.06 | 25.10 | 24.99 | 0.04% | 9,338 |
| Dec 3, 2025 | 25.09 | 25.13 | 25.09 | 25.09 | 24.98 | - | 30,265 |
| Dec 2, 2025 | 25.09 | 25.11 | 25.05 | 25.09 | 24.98 | -0.04% | 19,334 |
| Dec 1, 2025 | 25.10 | 25.12 | 25.10 | 25.10 | 24.99 | -0.04% | 6,920 |
| Nov 28, 2025 | 25.09 | 25.12 | 25.09 | 25.11 | 25.00 | -0.21% | 18,119 |
| Nov 26, 2025 | 25.12 | 25.18 | 25.12 | 25.16 | 25.01 | 0.02% | 13,008 |