ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
24.88
+0.04 (0.18%)
At close: Aug 1, 2025, 4:00 PM
24.88
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
APMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.85 | 24.93 | 24.84 | 24.88 | 24.88 | 0.18% | 15,005 |
| Jul 31, 2025 | 24.81 | 24.85 | 24.81 | 24.84 | 24.78 | 0.12% | 26,392 |
| Jul 30, 2025 | 24.81 | 24.85 | 24.81 | 24.81 | 24.75 | -0.08% | 16,043 |
| Jul 29, 2025 | 24.78 | 24.84 | 24.78 | 24.83 | 24.77 | 0.10% | 10,595 |
| Jul 28, 2025 | 24.78 | 24.80 | 24.75 | 24.80 | 24.74 | 0.06% | 13,722 |
| Jul 25, 2025 | 24.78 | 24.80 | 24.74 | 24.79 | 24.73 | 0.10% | 22,111 |
| Jul 24, 2025 | 24.76 | 24.83 | 24.74 | 24.76 | 24.70 | -0.06% | 22,780 |
| Jul 23, 2025 | 24.78 | 24.79 | 24.75 | 24.78 | 24.72 | -0.02% | 10,937 |
| Jul 22, 2025 | 24.79 | 24.80 | 24.77 | 24.78 | 24.72 | 0.02% | 6,718 |
| Jul 21, 2025 | 24.79 | 24.81 | 24.77 | 24.78 | 24.72 | 0.08% | 20,883 |
| Jul 18, 2025 | 24.75 | 24.77 | 24.70 | 24.76 | 24.70 | -0.02% | 11,503 |
| Jul 17, 2025 | 24.76 | 24.80 | 24.75 | 24.76 | 24.70 | -0.01% | 31,005 |
| Jul 16, 2025 | 24.78 | 24.79 | 24.76 | 24.76 | 24.71 | -0.05% | 5,838 |
| Jul 15, 2025 | 24.78 | 24.84 | 24.77 | 24.78 | 24.72 | -0.04% | 6,648 |
| Jul 14, 2025 | 24.79 | 24.81 | 24.78 | 24.79 | 24.73 | 0.04% | 10,943 |
| Jul 11, 2025 | 24.79 | 24.80 | 24.76 | 24.78 | 24.72 | -0.06% | 31,658 |
| Jul 10, 2025 | 24.74 | 24.82 | 24.74 | 24.79 | 24.73 | -0.04% | 16,314 |
| Jul 9, 2025 | 24.80 | 24.82 | 24.77 | 24.80 | 24.74 | 0.12% | 30,406 |
| Jul 8, 2025 | 24.78 | 24.79 | 24.75 | 24.77 | 24.72 | -0.08% | 22,856 |
| Jul 7, 2025 | 24.76 | 24.79 | 24.75 | 24.79 | 24.73 | 0.12% | 431,495 |
| Jul 3, 2025 | 24.77 | 24.77 | 24.74 | 24.76 | 24.70 | -0.04% | 14,075 |
| Jul 2, 2025 | 24.76 | 24.77 | 24.74 | 24.77 | 24.71 | 0.16% | 11,617 |
| Jul 1, 2025 | 24.73 | 24.75 | 24.72 | 24.73 | 24.67 | -0.24% | 27,211 |
| Jun 30, 2025 | 24.76 | 24.80 | 24.74 | 24.79 | 24.68 | 0.22% | 20,242 |
| Jun 27, 2025 | 24.73 | 24.78 | 24.71 | 24.74 | 24.63 | 0.02% | 11,080 |
| Jun 26, 2025 | 24.71 | 24.76 | 24.70 | 24.73 | 24.62 | 0.12% | 15,248 |
| Jun 25, 2025 | 24.70 | 24.73 | 24.68 | 24.70 | 24.59 | -0.04% | 33,403 |
| Jun 24, 2025 | 24.72 | 24.72 | 24.70 | 24.71 | 24.60 | 0.01% | 4,069 |
| Jun 23, 2025 | 24.71 | 24.72 | 24.69 | 24.71 | 24.60 | 0.11% | 25,477 |
| Jun 20, 2025 | 24.67 | 24.71 | 24.63 | 24.68 | 24.57 | 0.08% | 27,139 |
| Jun 18, 2025 | 24.65 | 24.67 | 24.63 | 24.66 | 24.55 | -0.08% | 24,458 |
| Jun 17, 2025 | 24.64 | 24.70 | 24.63 | 24.68 | 24.57 | 0.12% | 20,317 |
| Jun 16, 2025 | 24.64 | 24.71 | 24.63 | 24.65 | 24.54 | 0.08% | 23,155 |
| Jun 13, 2025 | 24.62 | 24.68 | 24.62 | 24.63 | 24.52 | -0.06% | 15,970 |
| Jun 12, 2025 | 24.61 | 24.68 | 24.61 | 24.65 | 24.54 | 0.14% | 6,009 |
| Jun 11, 2025 | 24.60 | 24.62 | 24.60 | 24.61 | 24.50 | -0.04% | 4,643 |
| Jun 10, 2025 | 24.62 | 24.65 | 24.59 | 24.62 | 24.51 | 0.10% | 13,999 |
| Jun 9, 2025 | 24.57 | 24.61 | 24.57 | 24.60 | 24.49 | 0.06% | 10,724 |
| Jun 6, 2025 | 24.59 | 24.64 | 24.56 | 24.58 | 24.47 | - | 9,288 |
| Jun 5, 2025 | 24.59 | 24.60 | 24.58 | 24.58 | 24.47 | 0.02% | 24,205 |
| Jun 4, 2025 | 24.58 | 24.60 | 24.57 | 24.58 | 24.47 | 0.10% | 11,316 |
| Jun 3, 2025 | 24.55 | 24.56 | 24.52 | 24.55 | 24.44 | 0.04% | 11,976 |
| Jun 2, 2025 | 24.52 | 24.57 | 24.50 | 24.54 | 24.43 | -0.24% | 18,448 |
| May 30, 2025 | 24.61 | 24.62 | 24.57 | 24.60 | 24.44 | -0.09% | 13,237 |
| May 29, 2025 | 24.61 | 24.64 | 24.59 | 24.62 | 24.46 | 0.15% | 9,842 |
| May 28, 2025 | 24.62 | 24.62 | 24.58 | 24.59 | 24.42 | -0.02% | 14,731 |
| May 27, 2025 | 24.59 | 24.61 | 24.58 | 24.59 | 24.43 | 0.08% | 27,505 |
| May 23, 2025 | 24.57 | 24.58 | 24.52 | 24.57 | 24.41 | 0.16% | 45,635 |
| May 22, 2025 | 24.54 | 24.54 | 24.49 | 24.53 | 24.37 | 0.02% | 21,124 |
| May 21, 2025 | 24.55 | 24.57 | 24.49 | 24.53 | 24.36 | -0.16% | 31,426 |