Avantis Core Municipal Fixed Income ETF (AVMU)
NYSEARCA: AVMU · Real-Time Price · USD
45.55
+0.04 (0.08%)
Oct 3, 2025, 4:00 PM EDT - Market closed
AVMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.56 | 45.57 | 45.55 | 45.55 | 45.55 | 0.08% | 3,360 |
| Oct 2, 2025 | 45.52 | 45.65 | 45.45 | 45.51 | 45.51 | -0.03% | 2,860 |
| Oct 1, 2025 | 45.57 | 45.58 | 45.53 | 45.53 | 45.53 | -0.17% | 954 |
| Sep 30, 2025 | 45.55 | 45.63 | 45.55 | 45.60 | 45.46 | 0.03% | 6,119 |
| Sep 29, 2025 | 45.57 | 45.63 | 45.57 | 45.59 | 45.45 | 0.22% | 837 |
| Sep 26, 2025 | 45.50 | 45.54 | 45.40 | 45.49 | 45.35 | 0.01% | 7,752 |
| Sep 25, 2025 | 45.48 | 45.53 | 45.48 | 45.49 | 45.34 | -0.12% | 1,335 |
| Sep 24, 2025 | 45.61 | 45.61 | 45.46 | 45.54 | 45.40 | -0.18% | 2,926 |
| Sep 23, 2025 | 45.69 | 45.69 | 45.52 | 45.62 | 45.48 | -0.03% | 4,339 |
| Sep 22, 2025 | 45.62 | 45.65 | 45.55 | 45.64 | 45.49 | 0.01% | 5,685 |
| Sep 19, 2025 | 45.67 | 45.67 | 45.49 | 45.63 | 45.49 | -0.09% | 2,302 |
| Sep 18, 2025 | 45.64 | 45.67 | 45.61 | 45.67 | 45.52 | -0.10% | 3,906 |
| Sep 17, 2025 | 45.72 | 45.85 | 45.69 | 45.72 | 45.57 | 0.18% | 3,966 |
| Sep 16, 2025 | 45.63 | 45.68 | 45.61 | 45.64 | 45.49 | 0.06% | 4,689 |
| Sep 15, 2025 | 45.61 | 45.64 | 45.52 | 45.61 | 45.46 | 0.24% | 8,049 |
| Sep 12, 2025 | 45.45 | 45.54 | 45.39 | 45.50 | 45.35 | -0.01% | 9,817 |
| Sep 11, 2025 | 45.50 | 45.51 | 45.46 | 45.50 | 45.36 | 0.40% | 8,255 |
| Sep 10, 2025 | 45.32 | 45.35 | 45.30 | 45.32 | 45.18 | 0.40% | 1,540 |
| Sep 9, 2025 | 45.15 | 45.19 | 45.11 | 45.14 | 45.00 | -0.03% | 7,922 |
| Sep 8, 2025 | 44.93 | 45.16 | 44.93 | 45.16 | 45.01 | 0.71% | 3,493 |
| Sep 5, 2025 | 44.76 | 44.85 | 44.74 | 44.84 | 44.69 | 0.84% | 9,678 |
| Sep 4, 2025 | 44.42 | 44.51 | 44.42 | 44.46 | 44.32 | 0.27% | 22,953 |
| Sep 3, 2025 | 44.21 | 44.36 | 44.21 | 44.34 | 44.20 | 0.32% | 2,368 |
| Sep 2, 2025 | 44.27 | 44.32 | 44.16 | 44.20 | 44.06 | -0.48% | 3,403 |
| Aug 29, 2025 | 44.38 | 44.41 | 44.37 | 44.41 | 44.14 | 0.01% | 1,236 |
| Aug 28, 2025 | 44.39 | 44.42 | 44.38 | 44.41 | 44.14 | 0.05% | 9,300 |
| Aug 27, 2025 | 44.29 | 44.39 | 44.29 | 44.39 | 44.12 | 0.07% | 1,579 |
| Aug 26, 2025 | 44.34 | 44.38 | 44.21 | 44.36 | 44.09 | 0.07% | 24,205 |
| Aug 25, 2025 | 44.31 | 44.36 | 44.31 | 44.33 | 44.06 | 0.17% | 8,848 |
| Aug 22, 2025 | 44.35 | 44.39 | 44.25 | 44.25 | 43.98 | 0.12% | 17,910 |
| Aug 21, 2025 | 44.22 | 44.33 | 44.19 | 44.20 | 43.93 | -0.21% | 6,663 |
| Aug 20, 2025 | 44.37 | 44.37 | 44.28 | 44.29 | 44.02 | -0.08% | 8,718 |
| Aug 19, 2025 | 44.34 | 44.34 | 44.29 | 44.32 | 44.06 | 0.04% | 1,880 |
| Aug 18, 2025 | 44.37 | 44.37 | 44.27 | 44.31 | 44.04 | -0.01% | 3,285 |
| Aug 15, 2025 | 44.33 | 44.34 | 44.19 | 44.31 | 44.04 | -0.06% | 6,983 |
| Aug 14, 2025 | 44.41 | 44.41 | 44.34 | 44.34 | 44.07 | -0.20% | 2,598 |
| Aug 13, 2025 | 44.47 | 44.49 | 44.15 | 44.43 | 44.16 | 0.08% | 18,041 |
| Aug 12, 2025 | 44.37 | 44.50 | 44.36 | 44.39 | 44.12 | 0.05% | 13,825 |
| Aug 11, 2025 | 44.35 | 44.41 | 44.33 | 44.37 | 44.10 | 0.23% | 5,144 |
| Aug 8, 2025 | 44.28 | 44.31 | 44.13 | 44.27 | 44.00 | -0.09% | 2,870 |
| Aug 7, 2025 | 44.37 | 44.37 | 44.28 | 44.31 | 44.04 | 0.07% | 1,960 |
| Aug 6, 2025 | 44.28 | 44.36 | 44.22 | 44.28 | 44.01 | -0.11% | 17,196 |
| Aug 5, 2025 | 44.31 | 44.37 | 44.17 | 44.33 | 44.06 | 0.03% | 25,863 |
| Aug 4, 2025 | 44.31 | 44.34 | 44.31 | 44.31 | 44.05 | 0.07% | 1,775 |
| Aug 1, 2025 | 44.22 | 44.35 | 44.18 | 44.28 | 44.01 | 0.38% | 10,829 |
| Jul 31, 2025 | 44.12 | 44.15 | 44.09 | 44.11 | 43.71 | 0.20% | 26,055 |
| Jul 30, 2025 | 44.12 | 44.19 | 44.00 | 44.03 | 43.62 | -0.40% | 15,168 |
| Jul 29, 2025 | 44.11 | 44.22 | 44.08 | 44.21 | 43.80 | 0.45% | 24,497 |
| Jul 28, 2025 | 44.00 | 44.08 | 43.90 | 44.01 | 43.60 | -0.05% | 18,168 |
| Jul 25, 2025 | 43.99 | 44.04 | 43.99 | 44.03 | 43.62 | 0.13% | 966 |