ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
24.80
0.00 (0.00%)
Oct 25, 2024, 3:16 PM EDT - Market closed
APMU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 24.73 | 24.81 | 24.73 | 24.79 | 24.79 | 0.16% | 19,644 |
Oct 23, 2024 | 24.81 | 24.84 | 24.73 | 24.76 | 24.76 | -0.46% | 10,262 |
Oct 22, 2024 | 24.86 | 24.89 | 24.85 | 24.87 | 24.87 | -0.16% | 8,787 |
Oct 21, 2024 | 24.94 | 24.96 | 24.90 | 24.91 | 24.91 | -0.24% | 16,323 |
Oct 18, 2024 | 24.98 | 24.98 | 24.95 | 24.97 | 24.97 | - | 9,230 |
Oct 17, 2024 | 24.96 | 24.97 | 24.95 | 24.97 | 24.97 | -0.04% | 4,057 |
Oct 16, 2024 | 24.97 | 24.98 | 24.97 | 24.98 | 24.98 | 0.08% | 3,193 |
Oct 15, 2024 | 24.97 | 24.97 | 24.95 | 24.96 | 24.96 | 0.16% | 8,233 |
Oct 14, 2024 | 24.92 | 24.96 | 24.85 | 24.92 | 24.92 | -0.24% | 16,089 |
Oct 11, 2024 | 24.97 | 25.00 | 24.97 | 24.98 | 24.98 | - | 14,571 |
Oct 10, 2024 | 24.95 | 24.99 | 24.95 | 24.98 | 24.98 | 0.12% | 9,816 |
Oct 9, 2024 | 24.97 | 24.97 | 24.95 | 24.95 | 24.95 | -0.18% | 10,537 |
Oct 8, 2024 | 24.97 | 25.00 | 24.92 | 25.00 | 25.00 | 0.08% | 11,674 |
Oct 7, 2024 | 24.97 | 24.99 | 24.95 | 24.98 | 24.98 | -0.06% | 10,140 |
Oct 4, 2024 | 25.02 | 25.02 | 24.99 | 24.99 | 24.99 | -0.38% | 8,531 |
Oct 3, 2024 | 25.06 | 25.09 | 25.06 | 25.09 | 25.09 | -0.02% | 14,558 |
Oct 2, 2024 | 25.07 | 25.10 | 25.05 | 25.09 | 25.09 | - | 15,166 |
Oct 1, 2024 | 25.07 | 25.10 | 25.06 | 25.09 | 25.09 | -0.08% | 18,602 |
Sep 30, 2024 | 25.04 | 25.12 | 25.04 | 25.11 | 25.06 | -0.04% | 17,878 |
Sep 27, 2024 | 25.07 | 25.12 | 25.07 | 25.12 | 25.07 | 0.22% | 6,106 |
Sep 26, 2024 | 25.03 | 25.07 | 25.03 | 25.07 | 25.01 | 0.02% | 23,715 |
Sep 25, 2024 | 25.06 | 25.10 | 25.05 | 25.06 | 25.01 | -0.04% | 29,305 |
Sep 24, 2024 | 25.05 | 25.07 | 25.05 | 25.07 | 25.02 | 0.04% | 52,467 |
Sep 23, 2024 | 25.04 | 25.07 | 25.04 | 25.06 | 25.01 | -0.10% | 4,917 |
Sep 20, 2024 | 25.11 | 25.14 | 25.06 | 25.09 | 25.03 | - | 39,231 |
Sep 19, 2024 | 25.08 | 25.12 | 25.06 | 25.09 | 25.03 | -0.08% | 4,269 |
Sep 18, 2024 | 25.05 | 25.11 | 25.05 | 25.11 | 25.05 | 0.02% | 8,244 |
Sep 17, 2024 | 25.06 | 25.12 | 25.06 | 25.10 | 25.05 | -0.04% | 7,868 |
Sep 16, 2024 | 25.05 | 25.13 | 25.05 | 25.11 | 25.06 | 0.08% | 17,448 |
Sep 13, 2024 | 25.09 | 25.13 | 25.07 | 25.09 | 25.04 | 0.14% | 12,850 |
Sep 12, 2024 | 25.03 | 25.06 | 25.02 | 25.06 | 25.00 | -0.02% | 7,163 |
Sep 11, 2024 | 25.08 | 25.08 | 25.06 | 25.06 | 25.01 | -0.02% | 18,255 |
Sep 10, 2024 | 25.02 | 25.09 | 25.02 | 25.07 | 25.01 | 0.14% | 7,846 |
Sep 9, 2024 | 25.04 | 25.05 | 25.02 | 25.03 | 24.98 | -0.02% | 14,884 |
Sep 6, 2024 | 25.01 | 25.04 | 25.01 | 25.04 | 24.98 | 0.08% | 2,163 |
Sep 5, 2024 | 25.00 | 25.02 | 24.96 | 25.02 | 24.96 | 0.10% | 8,005 |
Sep 4, 2024 | 24.97 | 25.00 | 24.96 | 24.99 | 24.94 | 0.12% | 8,913 |
Sep 3, 2024 | 24.94 | 24.98 | 24.93 | 24.96 | 24.91 | -0.06% | 19,284 |
Aug 30, 2024 | 24.97 | 25.00 | 24.97 | 24.98 | 24.87 | -0.09% | 8,676 |
Aug 29, 2024 | 24.99 | 25.00 | 24.96 | 25.00 | 24.89 | 0.03% | 9,709 |
Aug 28, 2024 | 24.97 | 25.05 | 24.97 | 24.99 | 24.88 | - | 31,528 |
Aug 27, 2024 | 24.96 | 25.01 | 24.96 | 24.99 | 24.88 | 0.02% | 9,551 |
Aug 26, 2024 | 25.00 | 25.02 | 24.97 | 24.98 | 24.88 | -0.22% | 9,492 |
Aug 23, 2024 | 24.96 | 25.05 | 24.96 | 25.04 | 24.93 | 0.37% | 7,162 |
Aug 22, 2024 | 24.92 | 24.96 | 24.92 | 24.95 | 24.84 | -0.09% | 7,639 |
Aug 21, 2024 | 24.94 | 24.98 | 24.94 | 24.97 | 24.86 | 0.14% | 15,845 |
Aug 20, 2024 | 24.93 | 24.95 | 24.92 | 24.94 | 24.83 | 0.14% | 6,299 |
Aug 19, 2024 | 24.88 | 24.91 | 24.88 | 24.90 | 24.79 | 0.04% | 3,895 |
Aug 16, 2024 | 24.88 | 24.89 | 24.86 | 24.89 | 24.78 | 0.06% | 7,772 |
Aug 15, 2024 | 24.89 | 24.91 | 24.86 | 24.88 | 24.77 | -0.20% | 9,627 |
Aug 14, 2024 | 24.91 | 24.94 | 24.89 | 24.93 | 24.82 | 0.10% | 6,609 |
Aug 13, 2024 | 24.90 | 24.90 | 24.85 | 24.90 | 24.79 | 0.08% | 22,164 |
Aug 12, 2024 | 24.84 | 24.88 | 24.80 | 24.88 | 24.77 | 0.10% | 4,099 |
Aug 9, 2024 | 24.84 | 24.86 | 24.84 | 24.86 | 24.75 | 0.12% | 5,794 |
Aug 8, 2024 | 24.81 | 24.83 | 24.81 | 24.83 | 24.72 | -0.20% | 16,656 |
Aug 7, 2024 | 24.87 | 24.90 | 24.86 | 24.88 | 24.77 | -0.24% | 9,780 |
Aug 6, 2024 | 24.89 | 24.95 | 24.79 | 24.94 | 24.83 | -0.06% | 146,300 |
Aug 5, 2024 | 24.99 | 25.00 | 24.90 | 24.95 | 24.84 | -0.04% | 7,970 |
Aug 2, 2024 | 24.90 | 24.96 | 24.87 | 24.96 | 24.85 | 0.52% | 11,687 |
Aug 1, 2024 | 24.82 | 24.83 | 24.79 | 24.83 | 24.73 | - | 11,468 |
Jul 31, 2024 | 24.77 | 24.85 | 24.76 | 24.83 | 24.67 | 0.15% | 32,488 |
Jul 30, 2024 | 24.81 | 24.81 | 24.77 | 24.79 | 24.63 | -0.07% | 10,746 |
Jul 29, 2024 | 24.75 | 24.81 | 24.75 | 24.81 | 24.65 | 0.18% | 7,091 |
Jul 26, 2024 | 24.77 | 24.78 | 24.73 | 24.77 | 24.60 | 0.10% | 20,641 |
Jul 25, 2024 | 24.74 | 24.77 | 24.72 | 24.74 | 24.58 | 0.02% | 20,193 |
Jul 24, 2024 | 24.78 | 24.78 | 24.72 | 24.74 | 24.57 | -0.08% | 7,891 |
Jul 23, 2024 | 24.75 | 24.77 | 24.73 | 24.76 | 24.59 | 0.04% | 11,116 |
Jul 22, 2024 | 24.72 | 24.77 | 24.72 | 24.75 | 24.58 | 0.04% | 6,353 |
Jul 19, 2024 | 24.76 | 24.76 | 24.72 | 24.74 | 24.57 | -0.17% | 7,912 |
Jul 18, 2024 | 24.73 | 24.79 | 24.73 | 24.78 | 24.61 | 0.11% | 3,682 |
Jul 17, 2024 | 24.73 | 24.79 | 24.73 | 24.75 | 24.59 | -0.08% | 4,523 |
Jul 16, 2024 | 24.73 | 24.77 | 24.72 | 24.77 | 24.61 | 0.20% | 2,684 |
Jul 15, 2024 | 24.71 | 24.73 | 24.70 | 24.72 | 24.56 | -0.14% | 4,967 |
Jul 12, 2024 | 24.74 | 24.76 | 24.74 | 24.76 | 24.59 | 0.05% | 2,620 |
Jul 11, 2024 | 24.74 | 24.75 | 24.72 | 24.74 | 24.58 | 0.25% | 5,629 |
Jul 10, 2024 | 24.65 | 24.68 | 24.63 | 24.68 | 24.52 | 0.08% | 8,761 |
Jul 9, 2024 | 24.66 | 24.67 | 24.63 | 24.66 | 24.50 | -0.12% | 8,517 |
Jul 8, 2024 | 24.64 | 24.69 | 24.62 | 24.69 | 24.53 | 0.15% | 3,132 |
Jul 5, 2024 | 24.61 | 24.69 | 24.61 | 24.65 | 24.49 | 0.15% | 11,166 |
Jul 3, 2024 | 24.58 | 24.61 | 24.58 | 24.61 | 24.45 | 0.18% | 6,710 |
Jul 2, 2024 | 24.51 | 24.59 | 24.51 | 24.57 | 24.41 | 0.31% | 5,710 |
Jul 1, 2024 | 24.49 | 24.50 | 24.47 | 24.50 | 24.34 | -0.47% | 6,181 |
Jun 28, 2024 | 24.64 | 24.64 | 24.60 | 24.61 | 24.40 | -0.12% | 19,626 |
Jun 27, 2024 | 24.61 | 24.65 | 24.59 | 24.64 | 24.43 | 0.08% | 10,854 |
Jun 26, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.41 | -0.24% | 227 |
Jun 25, 2024 | 24.63 | 24.68 | 24.63 | 24.68 | 24.47 | 0.04% | 17,778 |
Jun 24, 2024 | 24.63 | 24.67 | 24.62 | 24.67 | 24.46 | 0.28% | 17,794 |
Jun 21, 2024 | 24.65 | 24.67 | 24.60 | 24.60 | 24.39 | -0.32% | 16,614 |
Jun 20, 2024 | 24.64 | 24.68 | 24.63 | 24.68 | 24.47 | -0.12% | 11,889 |
Jun 18, 2024 | 24.68 | 24.72 | 24.65 | 24.71 | 24.50 | 0.04% | 24,141 |
Jun 17, 2024 | 24.68 | 24.70 | 24.64 | 24.70 | 24.49 | - | 11,498 |
Jun 14, 2024 | 24.67 | 24.70 | 24.66 | 24.70 | 24.49 | 0.17% | 5,587 |
Jun 13, 2024 | 24.64 | 24.69 | 24.64 | 24.66 | 24.45 | 0.15% | 12,631 |
Jun 12, 2024 | 24.62 | 24.67 | 24.60 | 24.62 | 24.41 | 0.24% | 4,230 |
Jun 11, 2024 | 24.50 | 24.56 | 24.50 | 24.56 | 24.35 | 0.22% | 10,064 |
Jun 10, 2024 | 24.51 | 24.53 | 24.50 | 24.51 | 24.30 | 0.06% | 9,272 |
Jun 7, 2024 | 24.49 | 24.53 | 24.46 | 24.49 | 24.28 | -0.41% | 7,696 |
Jun 6, 2024 | 24.57 | 24.60 | 24.55 | 24.59 | 24.38 | 0.22% | 7,407 |
Jun 5, 2024 | 24.50 | 24.54 | 24.49 | 24.54 | 24.33 | 0.25% | 6,412 |
Jun 4, 2024 | 24.47 | 24.49 | 24.45 | 24.48 | 24.27 | 0.14% | 8,599 |