Skip to main content
ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
24.62
+0.01 (0.02%)
Dec 24, 2024, 12:59 PM EST - Market closed

APMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202424.5724.6224.5724.6224.620.02%25,116
Dec 23, 202424.6224.6324.6024.6224.62-0.28%45,137
Dec 20, 202424.6724.7124.6524.6924.630.20%18,631
Dec 19, 202424.6524.6524.5824.6424.58-0.46%12,936
Dec 18, 202424.7924.7924.7524.7524.69-0.22%10,521
Dec 17, 202424.8124.8424.8124.8124.75-0.12%9,215
Dec 16, 202424.8524.8524.8324.8424.780.06%23,062
Dec 13, 202424.8324.8424.8124.8224.76-0.11%5,820
Dec 12, 202424.8924.9024.8424.8524.79-0.23%15,818
Dec 11, 202424.9624.9624.9124.9124.85-0.12%5,009
Dec 10, 202424.9324.9524.9124.9424.88-0.06%7,833
Dec 9, 202424.9624.9724.9324.9524.89-0.08%24,882
Dec 6, 202424.9624.9924.9424.9724.910.10%16,369
Dec 5, 202424.9324.9624.9324.9524.89-8,923
Dec 4, 202424.9024.9624.8624.9524.890.10%27,278
Dec 3, 202424.9124.9524.9124.9224.86-0.01%9,174
Dec 2, 202424.9324.9324.8924.9224.86-0.03%29,312
Nov 29, 202424.9224.9524.9224.9324.820.06%7,137
Nov 27, 202424.8924.9424.8324.9224.810.10%13,349
Nov 26, 202424.8724.9024.8324.8924.780.06%15,068
Nov 25, 202424.8524.8924.8524.8824.770.12%21,876
Nov 22, 202424.8424.8624.8324.8524.740.02%35,536
Nov 21, 202424.8524.8524.8224.8424.73-0.02%6,528
Nov 20, 202424.8324.8624.7724.8524.74-18,628
Nov 19, 202424.8524.8624.8324.8524.74-0.22%13,397
Nov 18, 202424.8224.9124.8024.9024.790.34%23,117
Nov 15, 202424.8024.8324.7824.8224.710.16%26,393
Nov 14, 202424.7924.8224.7824.7824.67-0.02%8,038
Nov 13, 202424.7824.8224.7624.7824.670.06%16,249
Nov 12, 202424.8024.8024.7524.7724.66-0.20%5,335
Nov 11, 202424.8124.8824.7824.8224.71-0.02%10,095
Nov 8, 202424.7924.8224.7724.8224.710.45%22,189
Nov 7, 202424.6624.7124.6624.7124.600.39%16,860
Nov 6, 202424.6524.6524.6124.6224.51-0.77%39,689
Nov 5, 202424.7424.8124.7424.8124.700.08%8,759
Nov 4, 202424.7724.8024.7224.7924.680.20%17,126
Nov 1, 202424.7724.7924.7224.7424.63-0.26%7,818
Oct 31, 202424.7824.8224.7524.8024.64-12,002
Oct 30, 202424.7824.8224.7324.8024.640.02%24,651
Oct 29, 202424.7824.8024.7324.8024.63-0.06%8,634
Oct 28, 202424.8124.8524.7924.8124.650.06%10,361
Oct 25, 202424.8124.8424.7924.8024.63-7,707
Oct 24, 202424.7324.8124.7324.7924.630.16%19,644
Oct 23, 202424.8124.8424.7324.7624.59-0.46%10,262
Oct 22, 202424.8624.8924.8524.8724.71-0.16%8,787
Oct 21, 202424.9424.9624.9024.9124.75-0.24%16,323
Oct 18, 202424.9824.9824.9524.9724.81-9,230
Oct 17, 202424.9624.9724.9524.9724.81-0.04%4,057
Oct 16, 202424.9724.9824.9724.9824.820.08%3,193
Oct 15, 202424.9724.9724.9524.9624.800.16%8,233
Oct 14, 202424.9224.9624.8524.9224.76-0.24%16,089
Oct 11, 202424.9725.0024.9724.9824.82-14,571
Oct 10, 202424.9524.9924.9524.9824.820.12%9,816
Oct 9, 202424.9724.9724.9524.9524.79-0.18%10,537
Oct 8, 202424.9725.0024.9225.0024.830.08%11,674
Oct 7, 202424.9724.9924.9524.9824.81-0.06%10,140
Oct 4, 202425.0225.0224.9924.9924.83-0.38%8,531
Oct 3, 202425.0625.0925.0625.0924.92-0.02%14,558
Oct 2, 202425.0725.1025.0525.0924.93-15,166
Oct 1, 202425.0725.1025.0625.0924.93-0.08%18,602
Sep 30, 202425.0425.1225.0425.1124.90-0.04%17,878
Sep 27, 202425.0725.1225.0725.1224.910.22%6,106
Sep 26, 202425.0325.0725.0325.0724.850.02%23,715
Sep 25, 202425.0625.1025.0525.0624.85-0.04%29,305
Sep 24, 202425.0525.0725.0525.0724.860.04%52,467
Sep 23, 202425.0425.0725.0425.0624.85-0.10%4,917
Sep 20, 202425.1125.1425.0625.0924.87-39,231
Sep 19, 202425.0825.1225.0625.0924.87-0.08%4,269
Sep 18, 202425.0525.1125.0525.1124.890.02%8,244
Sep 17, 202425.0625.1225.0625.1024.89-0.04%7,868
Sep 16, 202425.0525.1325.0525.1124.900.08%17,448
Sep 13, 202425.0925.1325.0725.0924.880.14%12,850
Sep 12, 202425.0325.0625.0225.0624.84-0.02%7,163
Sep 11, 202425.0825.0825.0625.0624.85-0.02%18,255
Sep 10, 202425.0225.0925.0225.0724.850.14%7,846
Sep 9, 202425.0425.0525.0225.0324.82-0.02%14,884
Sep 6, 202425.0125.0425.0125.0424.820.08%2,163
Sep 5, 202425.0025.0224.9625.0224.800.10%8,005
Sep 4, 202424.9725.0024.9624.9924.780.12%8,913
Sep 3, 202424.9424.9824.9324.9624.75-0.06%19,284
Aug 30, 202424.9725.0024.9724.9824.71-0.09%8,676
Aug 29, 202424.9925.0024.9625.0024.730.03%9,709
Aug 28, 202424.9725.0524.9724.9924.72-31,528
Aug 27, 202424.9625.0124.9624.9924.720.02%9,551
Aug 26, 202425.0025.0224.9724.9824.72-0.22%9,492
Aug 23, 202424.9625.0524.9625.0424.770.37%7,162
Aug 22, 202424.9224.9624.9224.9524.68-0.09%7,639
Aug 21, 202424.9424.9824.9424.9724.700.14%15,845
Aug 20, 202424.9324.9524.9224.9424.670.14%6,299
Aug 19, 202424.8824.9124.8824.9024.630.04%3,895
Aug 16, 202424.8824.8924.8624.8924.620.06%7,772
Aug 15, 202424.8924.9124.8624.8824.61-0.20%9,627
Aug 14, 202424.9124.9424.8924.9324.660.10%6,609
Aug 13, 202424.9024.9024.8524.9024.630.08%22,164
Aug 12, 202424.8424.8824.8024.8824.610.10%4,099
Aug 9, 202424.8424.8624.8424.8624.590.12%5,794
Aug 8, 202424.8124.8324.8124.8324.56-0.20%16,656
Aug 7, 202424.8724.9024.8624.8824.61-0.24%9,780
Aug 6, 202424.8924.9524.7924.9424.67-0.06%146,300
Aug 5, 202424.9925.0024.9024.9524.68-0.04%7,970