ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
25.18
+0.04 (0.16%)
Oct 10, 2025, 2:53 PM EDT - Market open
APMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.15 | 25.19 | 25.13 | 25.16 | - | 0.10% | 14,125 |
| Oct 9, 2025 | 25.10 | 25.20 | 25.09 | 25.14 | 25.14 | 0.04% | 21,849 |
| Oct 8, 2025 | 25.13 | 25.14 | 25.12 | 25.13 | 25.13 | - | 12,530 |
| Oct 7, 2025 | 25.09 | 25.14 | 25.06 | 25.13 | 25.13 | 0.12% | 27,581 |
| Oct 6, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | -0.08% | 15,525 |
| Oct 3, 2025 | 25.13 | 25.13 | 25.08 | 25.12 | 25.12 | - | 25,723 |
| Oct 2, 2025 | 25.08 | 25.14 | 25.07 | 25.12 | 25.12 | -0.08% | 35,701 |
| Oct 1, 2025 | 25.11 | 25.15 | 25.08 | 25.14 | 25.14 | - | 25,476 |
| Sep 30, 2025 | 25.11 | 25.16 | 25.11 | 25.14 | 25.08 | -0.08% | 14,387 |
| Sep 29, 2025 | 25.11 | 25.19 | 25.10 | 25.16 | 25.10 | 0.21% | 15,678 |
| Sep 26, 2025 | 25.15 | 25.17 | 25.11 | 25.11 | 25.05 | -0.23% | 28,542 |
| Sep 25, 2025 | 25.14 | 25.20 | 25.14 | 25.17 | 25.11 | -0.04% | 17,496 |
| Sep 24, 2025 | 25.20 | 25.23 | 25.15 | 25.18 | 25.12 | -0.38% | 11,872 |
| Sep 23, 2025 | 25.24 | 25.27 | 25.21 | 25.27 | 25.21 | 0.08% | 19,657 |
| Sep 22, 2025 | 25.21 | 25.25 | 25.17 | 25.25 | 25.19 | 0.10% | 14,253 |
| Sep 19, 2025 | 25.22 | 25.24 | 25.22 | 25.23 | 25.17 | -0.05% | 9,068 |
| Sep 18, 2025 | 25.22 | 25.25 | 25.22 | 25.24 | 25.18 | -0.28% | 11,780 |
| Sep 17, 2025 | 25.26 | 25.33 | 25.23 | 25.31 | 25.25 | 0.30% | 30,840 |
| Sep 16, 2025 | 25.24 | 25.25 | 25.22 | 25.24 | 25.18 | 0.04% | 18,068 |
| Sep 15, 2025 | 25.22 | 25.23 | 25.20 | 25.23 | 25.17 | 0.14% | 20,574 |
| Sep 12, 2025 | 25.19 | 25.20 | 25.18 | 25.19 | 25.13 | 0.04% | 15,826 |
| Sep 11, 2025 | 25.21 | 25.27 | 25.18 | 25.18 | 25.12 | 0.10% | 6,735 |
| Sep 10, 2025 | 25.15 | 25.17 | 25.14 | 25.16 | 25.10 | 0.20% | 10,178 |
| Sep 9, 2025 | 25.13 | 25.13 | 25.08 | 25.11 | 25.05 | - | 6,362 |
| Sep 8, 2025 | 25.04 | 25.11 | 25.04 | 25.11 | 25.05 | 0.32% | 23,101 |
| Sep 5, 2025 | 24.99 | 25.03 | 24.96 | 25.03 | 24.97 | 0.22% | 15,408 |
| Sep 4, 2025 | 24.98 | 25.00 | 24.92 | 24.97 | 24.91 | 0.24% | 57,865 |
| Sep 3, 2025 | 24.86 | 24.92 | 24.86 | 24.91 | 24.85 | 0.16% | 22,434 |
| Sep 2, 2025 | 24.87 | 24.88 | 24.84 | 24.87 | 24.81 | -0.25% | 15,113 |
| Aug 29, 2025 | 24.94 | 24.96 | 24.92 | 24.93 | 24.82 | -0.05% | 15,960 |
| Aug 28, 2025 | 24.92 | 24.96 | 24.92 | 24.95 | 24.84 | -0.04% | 23,847 |
| Aug 27, 2025 | 24.94 | 24.97 | 24.91 | 24.96 | 24.85 | 0.06% | 15,540 |
| Aug 26, 2025 | 24.93 | 24.95 | 24.92 | 24.94 | 24.83 | 0.01% | 21,189 |
| Aug 25, 2025 | 24.94 | 24.97 | 24.91 | 24.94 | 24.83 | -0.05% | 21,034 |
| Aug 22, 2025 | 24.92 | 25.00 | 24.92 | 24.95 | 24.84 | 0.18% | 17,149 |
| Aug 21, 2025 | 24.89 | 24.92 | 24.88 | 24.91 | 24.80 | - | 21,262 |
| Aug 20, 2025 | 24.92 | 24.96 | 24.90 | 24.91 | 24.80 | -0.08% | 17,169 |
| Aug 19, 2025 | 24.92 | 24.94 | 24.86 | 24.93 | 24.82 | -0.10% | 15,418 |
| Aug 18, 2025 | 24.93 | 24.95 | 24.90 | 24.95 | 24.84 | 0.16% | 20,132 |
| Aug 15, 2025 | 24.93 | 24.94 | 24.90 | 24.91 | 24.80 | -0.06% | 45,008 |
| Aug 14, 2025 | 24.92 | 24.95 | 24.89 | 24.93 | 24.82 | -0.04% | 19,722 |
| Aug 13, 2025 | 24.94 | 24.96 | 24.92 | 24.94 | 24.83 | - | 20,039 |
| Aug 12, 2025 | 24.93 | 24.95 | 24.90 | 24.94 | 24.83 | 0.02% | 32,595 |
| Aug 11, 2025 | 24.92 | 24.93 | 24.89 | 24.93 | 24.82 | 0.14% | 34,892 |
| Aug 8, 2025 | 24.89 | 24.91 | 24.88 | 24.90 | 24.79 | -0.14% | 15,531 |
| Aug 7, 2025 | 24.92 | 24.93 | 24.89 | 24.93 | 24.82 | 0.14% | 14,267 |
| Aug 6, 2025 | 24.90 | 24.91 | 24.88 | 24.90 | 24.79 | -0.04% | 15,304 |
| Aug 5, 2025 | 24.94 | 24.94 | 24.86 | 24.91 | 24.80 | 0.16% | 21,851 |
| Aug 4, 2025 | 24.88 | 24.88 | 24.85 | 24.87 | 24.76 | -0.06% | 26,245 |
| Aug 1, 2025 | 24.85 | 24.93 | 24.84 | 24.88 | 24.77 | 0.18% | 15,005 |