Skip to main content
logo
Avantis Core Municipal Fixed Income ETF (AVMU)
NYSEARCA: AVMU · Real-Time Price · USD
44.01
-0.02 (-0.06%)
Jul 28, 2025, 4:00 PM - Market closed

AVMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202544.0044.0843.9044.0144.01-0.05%18,168
Jul 25, 202543.9944.0443.9944.0344.030.13%966
Jul 24, 202543.9043.9743.9043.9743.970.14%32,230
Jul 23, 202544.0344.0343.8343.9143.91-0.27%7,101
Jul 22, 202544.0744.0744.0044.0344.030.01%2,586
Jul 21, 202544.2044.2544.0244.0244.020.17%11,525
Jul 18, 202543.9843.9843.9343.9543.95-0.20%4,245
Jul 17, 202544.1544.1643.9244.0344.03-0.23%17,813
Jul 16, 202544.3044.3044.1244.1444.14-0.31%2,706
Jul 15, 202544.3944.3944.2244.2744.270.03%10,706
Jul 14, 202544.4044.4044.2644.2644.26-0.19%10,443
Jul 11, 202544.4744.5444.3344.3544.35-0.38%10,086
Jul 10, 202544.5044.6244.4844.5244.52-0.04%2,618
Jul 9, 202544.5444.5444.4944.5344.530.09%2,551
Jul 8, 202544.4244.5044.4244.4944.49-0.06%9,049
Jul 7, 202544.4844.7044.4044.5244.520.22%21,151
Jul 3, 202544.4844.4844.4044.4244.42-0.13%3,133
Jul 2, 202544.5944.6644.4844.4844.48-0.32%6,089
Jul 1, 202544.6344.6844.6144.6344.63-0.30%17,116
Jun 30, 202544.7144.7644.6944.7644.630.44%4,326
Jun 27, 202544.6344.6644.5644.5644.43-0.16%7,215
Jun 26, 202544.5944.6444.5944.6344.500.23%4,067
Jun 25, 202544.5544.5744.5244.5344.40-0.10%4,504
Jun 24, 202544.5444.6044.5444.5844.45-4,639
Jun 23, 202544.4744.6244.4744.5844.450.18%1,181
Jun 20, 202544.4944.5244.4044.4944.360.05%7,091
Jun 18, 202544.5644.6044.4744.4744.34-0.22%1,434
Jun 17, 202544.5844.5844.5244.5744.440.24%3,996
Jun 16, 202544.4244.5244.4144.4644.330.08%9,717
Jun 13, 202544.4344.4344.3844.4344.300.10%1,691
Jun 12, 202544.3844.5544.3844.3844.250.05%17,705
Jun 11, 202544.3544.4244.2944.3644.230.17%29,781
Jun 10, 202544.3944.3944.2344.2944.160.02%4,608
Jun 9, 202544.3044.3744.2444.2844.150.20%32,465
Jun 6, 202544.2744.3044.1844.1944.06-0.37%7,605
Jun 5, 202544.4044.4444.3144.3544.220.05%56,294
Jun 4, 202544.3744.4544.3044.3344.200.16%76,994
Jun 3, 202544.3544.3544.2544.2644.13-0.05%5,826
Jun 2, 202544.3844.3844.2844.2844.15-0.70%12,877
May 30, 202544.5644.7044.5444.5944.33-0.09%10,509
May 29, 202544.5744.6344.5544.6344.370.04%1,697
May 28, 202544.6244.6244.5744.6144.35-0.07%6,700
May 27, 202544.5744.7044.5644.6444.380.42%7,505
May 23, 202544.5044.5044.4644.4644.190.09%966
May 22, 202544.3744.4744.3144.4244.15-0.10%16,896
May 21, 202544.6244.7444.4244.4644.20-0.69%19,439
May 20, 202544.7244.8744.7044.7744.51-0.09%11,619
May 19, 202544.5944.8144.5944.8144.550.22%2,257
May 16, 202544.8545.0844.7144.7144.45-0.18%53,955
May 15, 202544.6844.8844.6744.7944.530.45%11,374