ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
24.54
-0.06 (-0.24%)
At close: Jun 2, 2025, 4:00 PM
24.54
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
APMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 24.52 | 24.57 | 24.50 | 24.54 | 24.54 | -0.24% | 18,448 |
| May 30, 2025 | 24.61 | 24.62 | 24.57 | 24.60 | 24.55 | -0.09% | 13,237 |
| May 29, 2025 | 24.61 | 24.64 | 24.59 | 24.62 | 24.57 | 0.15% | 9,842 |
| May 28, 2025 | 24.62 | 24.62 | 24.58 | 24.59 | 24.53 | -0.02% | 14,731 |
| May 27, 2025 | 24.59 | 24.61 | 24.58 | 24.59 | 24.54 | 0.08% | 27,505 |
| May 23, 2025 | 24.57 | 24.58 | 24.52 | 24.57 | 24.52 | 0.16% | 45,635 |
| May 22, 2025 | 24.54 | 24.54 | 24.49 | 24.53 | 24.48 | 0.02% | 21,124 |
| May 21, 2025 | 24.55 | 24.57 | 24.49 | 24.53 | 24.47 | -0.16% | 31,426 |
| May 20, 2025 | 24.56 | 24.58 | 24.52 | 24.57 | 24.51 | 0.04% | 12,935 |
| May 19, 2025 | 24.54 | 24.56 | 24.53 | 24.56 | 24.50 | -0.02% | 25,357 |
| May 16, 2025 | 24.58 | 24.58 | 24.55 | 24.56 | 24.51 | -0.02% | 33,712 |
| May 15, 2025 | 24.54 | 24.58 | 24.50 | 24.57 | 24.51 | 0.22% | 40,791 |
| May 14, 2025 | 24.52 | 24.53 | 24.49 | 24.51 | 24.46 | -0.04% | 20,785 |
| May 13, 2025 | 24.51 | 24.52 | 24.50 | 24.52 | 24.47 | 0.04% | 37,130 |
| May 12, 2025 | 24.52 | 24.52 | 24.51 | 24.51 | 24.46 | -0.13% | 16,298 |
| May 9, 2025 | 24.52 | 24.56 | 24.51 | 24.54 | 24.49 | 0.12% | 31,146 |
| May 8, 2025 | 24.52 | 24.54 | 24.49 | 24.51 | 24.46 | -0.02% | 30,128 |
| May 7, 2025 | 24.49 | 24.52 | 24.46 | 24.52 | 24.46 | 0.12% | 7,201 |
| May 6, 2025 | 24.45 | 24.49 | 24.45 | 24.49 | 24.43 | 0.08% | 7,409 |
| May 5, 2025 | 24.48 | 24.49 | 24.44 | 24.47 | 24.41 | -0.06% | 17,612 |
| May 2, 2025 | 24.49 | 24.49 | 24.42 | 24.48 | 24.43 | - | 25,616 |
| May 1, 2025 | 24.50 | 24.50 | 24.42 | 24.48 | 24.43 | -0.22% | 11,061 |
| Apr 30, 2025 | 24.50 | 24.56 | 24.50 | 24.54 | 24.43 | 0.11% | 21,494 |
| Apr 29, 2025 | 24.48 | 24.52 | 24.45 | 24.51 | 24.40 | 0.23% | 17,817 |
| Apr 28, 2025 | 24.43 | 24.45 | 24.36 | 24.45 | 24.35 | 0.02% | 51,489 |
| Apr 25, 2025 | 24.42 | 24.45 | 24.41 | 24.45 | 24.34 | 0.19% | 30,109 |
| Apr 24, 2025 | 24.34 | 24.41 | 24.34 | 24.40 | 24.29 | 0.20% | 17,345 |
| Apr 23, 2025 | 24.37 | 24.40 | 24.29 | 24.35 | 24.25 | 0.35% | 38,236 |
| Apr 22, 2025 | 24.27 | 24.30 | 24.22 | 24.27 | 24.16 | 0.02% | 26,144 |
| Apr 21, 2025 | 24.33 | 24.34 | 24.26 | 24.26 | 24.16 | -0.39% | 42,088 |
| Apr 17, 2025 | 24.38 | 24.44 | 24.19 | 24.36 | 24.25 | -0.02% | 15,782 |
| Apr 16, 2025 | 24.35 | 24.40 | 24.30 | 24.36 | 24.26 | 0.12% | 25,893 |
| Apr 15, 2025 | 24.34 | 24.35 | 24.30 | 24.33 | 24.23 | 0.07% | 20,346 |
| Apr 14, 2025 | 24.31 | 24.36 | 24.27 | 24.31 | 24.21 | 0.45% | 17,877 |
| Apr 11, 2025 | 24.15 | 24.29 | 24.04 | 24.21 | 24.10 | -0.51% | 23,933 |
| Apr 10, 2025 | 24.45 | 24.50 | 24.29 | 24.33 | 24.23 | 0.23% | 16,334 |
| Apr 9, 2025 | 23.90 | 24.28 | 23.90 | 24.28 | 24.17 | 0.02% | 16,117 |
| Apr 8, 2025 | 24.39 | 24.42 | 24.17 | 24.27 | 24.16 | -0.82% | 15,258 |
| Apr 7, 2025 | 24.52 | 24.78 | 24.43 | 24.47 | 24.36 | -1.25% | 60,566 |
| Apr 4, 2025 | 24.80 | 24.85 | 24.78 | 24.78 | 24.67 | -0.04% | 6,775 |
| Apr 3, 2025 | 24.80 | 24.80 | 24.72 | 24.79 | 24.68 | 0.64% | 32,619 |
| Apr 2, 2025 | 24.69 | 24.69 | 24.63 | 24.63 | 24.53 | -0.11% | 16,905 |
| Apr 1, 2025 | 24.62 | 24.69 | 24.62 | 24.66 | 24.55 | -0.16% | 17,984 |
| Mar 31, 2025 | 24.64 | 24.70 | 24.63 | 24.70 | 24.53 | 0.27% | 31,372 |
| Mar 28, 2025 | 24.60 | 24.66 | 24.60 | 24.63 | 24.47 | 0.28% | 9,270 |
| Mar 27, 2025 | 24.58 | 24.62 | 24.55 | 24.57 | 24.40 | -0.28% | 21,130 |
| Mar 26, 2025 | 24.63 | 24.67 | 24.63 | 24.64 | 24.47 | -0.18% | 20,614 |
| Mar 25, 2025 | 24.67 | 24.69 | 24.66 | 24.68 | 24.51 | -0.02% | 34,245 |
| Mar 24, 2025 | 24.69 | 24.70 | 24.67 | 24.69 | 24.52 | -0.22% | 14,100 |
| Mar 21, 2025 | 24.73 | 24.75 | 24.70 | 24.74 | 24.57 | 0.04% | 36,257 |