ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
24.72
-0.07 (-0.29%)
May 19, 2026, 11:18 AM EDT - Market open
APMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 24.78 | 24.82 | 24.74 | 24.79 | 24.79 | 0.03% | 46,066 |
| May 15, 2026 | 24.76 | 24.80 | 24.75 | 24.79 | 24.79 | -0.39% | 30,219 |
| May 14, 2026 | 24.87 | 24.92 | 24.86 | 24.88 | 24.88 | -0.17% | 26,359 |
| May 13, 2026 | 24.90 | 24.94 | 24.88 | 24.93 | 24.93 | -0.02% | 31,571 |
| May 12, 2026 | 24.88 | 24.95 | 24.81 | 24.93 | 24.93 | -0.04% | 30,983 |
| May 11, 2026 | 24.94 | 24.99 | 24.93 | 24.94 | 24.94 | -0.12% | 22,660 |
| May 8, 2026 | 24.96 | 24.98 | 24.94 | 24.97 | 24.97 | 0.13% | 33,906 |
| May 7, 2026 | 24.95 | 24.95 | 24.92 | 24.94 | 24.94 | -0.01% | 10,155 |
| May 6, 2026 | 24.95 | 24.96 | 24.93 | 24.94 | 24.94 | 0.04% | 16,010 |
| May 5, 2026 | 24.96 | 24.96 | 24.89 | 24.93 | 24.93 | 0.02% | 37,312 |
| May 4, 2026 | 24.92 | 24.94 | 24.89 | 24.93 | 24.93 | -0.02% | 33,742 |
| May 1, 2026 | 24.92 | 24.96 | 24.88 | 24.93 | 24.93 | -0.19% | 25,205 |
| Apr 30, 2026 | 24.96 | 24.99 | 24.96 | 24.98 | 24.92 | 0.03% | 4,320 |
| Apr 29, 2026 | 24.99 | 25.02 | 24.96 | 24.97 | 24.92 | -0.32% | 9,118 |
| Apr 28, 2026 | 25.01 | 25.05 | 24.99 | 25.05 | 25.00 | 0.12% | 23,987 |
| Apr 27, 2026 | 25.03 | 25.05 | 25.00 | 25.02 | 24.97 | -0.12% | 25,543 |
| Apr 24, 2026 | 25.03 | 25.06 | 25.02 | 25.05 | 25.00 | 0.06% | 37,674 |
| Apr 23, 2026 | 25.03 | 25.04 | 25.02 | 25.04 | 24.98 | -0.06% | 23,639 |
| Apr 22, 2026 | 25.04 | 25.05 | 25.03 | 25.05 | 25.00 | 0.10% | 18,282 |
| Apr 21, 2026 | 25.03 | 25.06 | 24.98 | 25.03 | 24.97 | -0.08% | 33,113 |
| Apr 20, 2026 | 25.04 | 25.06 | 25.04 | 25.05 | 24.99 | 0.02% | 10,751 |
| Apr 17, 2026 | 25.04 | 25.07 | 25.03 | 25.04 | 24.99 | 0.12% | 25,427 |
| Apr 16, 2026 | 25.00 | 25.01 | 24.97 | 25.01 | 24.96 | 0.06% | 35,147 |
| Apr 15, 2026 | 25.01 | 25.02 | 24.98 | 25.00 | 24.94 | -0.14% | 17,240 |
| Apr 14, 2026 | 25.00 | 25.04 | 24.97 | 25.03 | 24.98 | -0.04% | 39,433 |
| Apr 13, 2026 | 24.99 | 25.04 | 24.99 | 25.04 | 24.99 | 0.24% | 34,921 |
| Apr 10, 2026 | 25.00 | 25.04 | 24.97 | 24.98 | 24.93 | -0.18% | 44,488 |
| Apr 9, 2026 | 24.99 | 25.05 | 24.96 | 25.02 | 24.97 | 0.18% | 15,465 |
| Apr 8, 2026 | 25.02 | 25.04 | 24.98 | 24.98 | 24.93 | 0.20% | 14,464 |
| Apr 7, 2026 | 24.89 | 24.94 | 24.88 | 24.93 | 24.87 | 0.18% | 35,195 |
| Apr 6, 2026 | 24.87 | 24.93 | 24.87 | 24.89 | 24.83 | -0.06% | 24,756 |
| Apr 2, 2026 | 24.86 | 24.91 | 24.86 | 24.90 | 24.85 | 0.12% | 12,868 |
| Apr 1, 2026 | 24.84 | 24.89 | 24.83 | 24.87 | 24.82 | -0.08% | 17,619 |
| Mar 31, 2026 | 24.87 | 24.90 | 24.85 | 24.89 | 24.77 | 0.32% | 14,264 |
| Mar 30, 2026 | 24.83 | 24.86 | 24.81 | 24.81 | 24.69 | -0.08% | 39,984 |
| Mar 27, 2026 | 24.75 | 24.84 | 24.75 | 24.83 | 24.71 | 0.12% | 35,810 |
| Mar 26, 2026 | 24.81 | 24.82 | 24.77 | 24.80 | 24.68 | -0.28% | 15,882 |
| Mar 25, 2026 | 24.81 | 24.87 | 24.78 | 24.87 | 24.75 | 0.28% | 33,312 |
| Mar 24, 2026 | 24.93 | 24.93 | 24.79 | 24.80 | 24.68 | -0.56% | 22,983 |
| Mar 23, 2026 | 24.94 | 24.97 | 24.89 | 24.94 | 24.82 | - | 53,938 |
| Mar 20, 2026 | 25.02 | 25.05 | 24.92 | 24.94 | 24.82 | -0.44% | 19,293 |
| Mar 19, 2026 | 25.09 | 25.14 | 25.05 | 25.05 | 24.93 | -0.28% | 6,751 |
| Mar 18, 2026 | 25.12 | 25.17 | 25.05 | 25.12 | 25.00 | -0.08% | 27,641 |
| Mar 17, 2026 | 25.11 | 25.15 | 25.11 | 25.14 | 25.02 | - | 12,494 |
| Mar 16, 2026 | 25.16 | 25.16 | 25.13 | 25.14 | 25.02 | 0.02% | 12,745 |
| Mar 13, 2026 | 25.12 | 25.14 | 25.08 | 25.14 | 25.01 | 0.18% | 22,966 |
| Mar 12, 2026 | 25.17 | 25.18 | 25.08 | 25.09 | 24.97 | -0.32% | 29,665 |
| Mar 11, 2026 | 25.20 | 25.22 | 25.16 | 25.17 | 25.05 | -0.20% | 12,678 |
| Mar 10, 2026 | 25.24 | 25.26 | 25.21 | 25.22 | 25.10 | 0.04% | 12,069 |
| Mar 9, 2026 | 25.20 | 25.26 | 25.18 | 25.21 | 25.09 | -0.12% | 27,518 |