ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
24.67
+0.03 (0.12%)
At close: Nov 4, 2026, 4:00 PM EST
24.67
0.00 (0.00%)
After-hours: Nov 4, 2026, 6:30 PM EST
APMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 24.69 | 24.69 | 24.65 | 24.67 | 24.67 | 0.12% | 12,174 |
| Nov 3, 2026 | 24.61 | 24.66 | 24.60 | 24.64 | 24.64 | 0.20% | 31,563 |
| Nov 2, 2026 | 24.62 | 24.68 | 24.57 | 24.59 | 24.59 | -0.10% | 18,616 |
| Oct 30, 2026 | 24.63 | 24.69 | 24.62 | 24.68 | 24.62 | 0.18% | 20,132 |
| Oct 29, 2026 | 24.60 | 24.63 | 24.57 | 24.63 | 24.57 | 0.28% | 24,595 |
| Oct 28, 2026 | 24.59 | 24.59 | 24.53 | 24.56 | 24.50 | - | 20,139 |
| Oct 27, 2026 | 24.58 | 24.59 | 24.54 | 24.56 | 24.50 | -0.02% | 26,341 |
| Oct 26, 2026 | 24.54 | 24.58 | 24.52 | 24.57 | 24.50 | 0.12% | 13,035 |
| Oct 23, 2026 | 24.49 | 24.54 | 24.47 | 24.53 | 24.47 | 0.18% | 36,378 |
| Oct 22, 2026 | 24.45 | 24.49 | 24.41 | 24.49 | 24.43 | 0.74% | 25,031 |
| Oct 21, 2026 | 24.34 | 24.35 | 24.28 | 24.31 | 24.25 | -0.04% | 11,794 |
| Oct 20, 2026 | 24.32 | 24.33 | 24.26 | 24.32 | 24.26 | 0.04% | 13,110 |
| Oct 19, 2026 | 24.28 | 24.32 | 24.25 | 24.31 | 24.25 | 0.08% | 27,915 |
| Oct 16, 2026 | 24.27 | 24.29 | 24.26 | 24.29 | 24.23 | - | 35,776 |
| Oct 15, 2026 | 24.30 | 24.31 | 24.29 | 24.29 | 24.23 | 0.66% | 7,943 |
| Oct 14, 2026 | 24.14 | 24.15 | 24.09 | 24.13 | 24.07 | -0.17% | 14,029 |
| Oct 13, 2026 | 24.16 | 24.17 | 24.15 | 24.17 | 24.11 | 0.25% | 2,043 |
| Oct 12, 2026 | 24.07 | 24.13 | 24.06 | 24.11 | 24.05 | 0.17% | 31,366 |
| Oct 9, 2026 | 24.05 | 24.10 | 24.03 | 24.07 | 24.01 | 0.29% | 89,191 |
| Oct 8, 2026 | 23.95 | 24.01 | 23.94 | 24.00 | 23.94 | 0.15% | 36,839 |
| Oct 7, 2026 | 23.96 | 24.00 | 23.89 | 23.97 | 23.91 | -0.35% | 36,316 |
| Oct 6, 2026 | 24.07 | 24.07 | 24.02 | 24.05 | 23.99 | 0.12% | 18,738 |
| Oct 5, 2026 | 24.06 | 24.13 | 23.96 | 24.02 | 23.96 | -0.04% | 35,205 |
| Oct 2, 2026 | 24.06 | 24.21 | 24.01 | 24.03 | 23.97 | -0.14% | 61,167 |
| Oct 1, 2026 | 24.03 | 24.12 | 24.03 | 24.07 | 24.01 | 0.58% | 13,808 |
| Sep 30, 2026 | 23.98 | 23.98 | 23.91 | 23.96 | 23.87 | 0.38% | 15,993 |
| Sep 29, 2026 | 23.81 | 23.88 | 23.76 | 23.87 | 23.78 | 0.21% | 39,956 |
| Sep 28, 2026 | 23.85 | 23.92 | 23.81 | 23.82 | 23.73 | -0.56% | 54,129 |
| Sep 25, 2026 | 24.02 | 24.03 | 23.93 | 23.96 | 23.86 | -0.27% | 26,699 |
| Sep 24, 2026 | 24.15 | 24.16 | 24.02 | 24.02 | 23.93 | -0.45% | 37,089 |
| Sep 23, 2026 | 24.30 | 24.30 | 24.10 | 24.13 | 24.04 | -0.55% | 53,690 |
| Sep 22, 2026 | 24.30 | 24.32 | 24.23 | 24.27 | 24.17 | -0.24% | 28,325 |
| Sep 21, 2026 | 24.35 | 24.38 | 24.28 | 24.32 | 24.23 | -0.11% | 71,989 |
| Sep 18, 2026 | 24.34 | 24.35 | 24.29 | 24.35 | 24.26 | -0.20% | 40,710 |
| Sep 17, 2026 | 24.42 | 24.42 | 24.34 | 24.40 | 24.31 | 0.16% | 28,527 |
| Sep 16, 2026 | 24.37 | 24.40 | 24.34 | 24.36 | 24.27 | 0.12% | 30,368 |
| Sep 15, 2026 | 24.38 | 24.39 | 24.31 | 24.33 | 24.24 | -0.37% | 64,362 |
| Sep 14, 2026 | 24.38 | 24.46 | 24.38 | 24.42 | 24.33 | 0.08% | 36,884 |
| Sep 11, 2026 | 24.37 | 24.46 | 24.37 | 24.40 | 24.31 | 0.08% | 42,816 |
| Sep 10, 2026 | 24.43 | 24.47 | 24.34 | 24.38 | 24.29 | -0.41% | 30,235 |
| Sep 9, 2026 | 24.60 | 24.62 | 24.47 | 24.48 | 24.39 | -0.41% | 31,379 |
| Sep 8, 2026 | 24.59 | 24.65 | 24.57 | 24.58 | 24.49 | -0.14% | 11,732 |
| Sep 4, 2026 | 24.62 | 24.66 | 24.61 | 24.62 | 24.52 | -0.02% | 43,768 |
| Sep 3, 2026 | 24.65 | 24.69 | 24.62 | 24.62 | 24.53 | -0.04% | 53,861 |
| Sep 2, 2026 | 24.65 | 24.67 | 24.61 | 24.63 | 24.54 | 0.02% | 39,054 |
| Sep 1, 2026 | 24.68 | 24.68 | 24.61 | 24.63 | 24.53 | -0.36% | 46,151 |
| Aug 31, 2026 | 24.70 | 24.75 | 24.70 | 24.74 | 24.62 | -0.08% | 61,649 |
| Aug 28, 2026 | 24.75 | 24.77 | 24.73 | 24.76 | 24.64 | -0.04% | 28,190 |
| Aug 27, 2026 | 24.79 | 24.81 | 24.77 | 24.77 | 24.65 | -0.12% | 31,612 |
| Aug 26, 2026 | 24.80 | 24.82 | 24.78 | 24.80 | 24.68 | 0.10% | 23,011 |