Avantis Core Municipal Fixed Income ETF (AVMU)
NYSEARCA: AVMU · Real-Time Price · USD
45.67
+0.23 (0.50%)
Apr 3, 2025, 3:22 PM EDT - Market closed
AVMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 45.87 | 45.87 | 45.62 | 45.67 | 45.67 | 0.50% | 6,699 |
| Apr 2, 2025 | 45.72 | 45.72 | 45.44 | 45.44 | 45.44 | -0.20% | 2,022 |
| Apr 1, 2025 | 45.50 | 45.65 | 45.50 | 45.53 | 45.53 | 0.09% | 5,099 |
| Mar 31, 2025 | 45.43 | 45.55 | 45.40 | 45.49 | 45.36 | 0.23% | 21,234 |
| Mar 28, 2025 | 45.34 | 45.39 | 45.34 | 45.39 | 45.26 | 0.62% | 2,507 |
| Mar 27, 2025 | 45.21 | 45.21 | 45.08 | 45.11 | 44.98 | -0.39% | 17,903 |
| Mar 26, 2025 | 45.48 | 45.48 | 45.14 | 45.28 | 45.16 | -0.83% | 22,898 |
| Mar 25, 2025 | 45.73 | 45.73 | 45.54 | 45.66 | 45.53 | -0.23% | 2,265 |
| Mar 24, 2025 | 45.89 | 45.89 | 45.77 | 45.77 | 45.64 | -0.38% | 5,182 |
| Mar 21, 2025 | 46.02 | 46.02 | 45.94 | 45.94 | 45.81 | -0.04% | 652 |
| Mar 20, 2025 | 46.05 | 46.08 | 45.91 | 45.96 | 45.83 | 0.16% | 9,293 |
| Mar 19, 2025 | 45.75 | 45.89 | 45.75 | 45.89 | 45.76 | 0.08% | 4,834 |
| Mar 18, 2025 | 45.77 | 45.86 | 45.70 | 45.85 | 45.72 | 0.17% | 8,204 |
| Mar 17, 2025 | 45.75 | 45.77 | 45.69 | 45.77 | 45.64 | 0.14% | 16,052 |
| Mar 14, 2025 | 45.69 | 45.74 | 45.64 | 45.71 | 45.58 | -0.09% | 22,501 |
| Mar 13, 2025 | 45.63 | 45.75 | 45.62 | 45.75 | 45.62 | -0.08% | 1,995 |
| Mar 12, 2025 | 45.88 | 45.88 | 45.73 | 45.78 | 45.65 | -0.44% | 7,036 |
| Mar 11, 2025 | 46.16 | 46.16 | 45.97 | 45.98 | 45.85 | -0.34% | 2,937 |
| Mar 10, 2025 | 46.21 | 46.21 | 46.10 | 46.14 | 46.01 | 0.24% | 14,757 |
| Mar 7, 2025 | 46.15 | 46.22 | 45.99 | 46.03 | 45.90 | -0.25% | 35,167 |
| Mar 6, 2025 | 46.20 | 46.23 | 46.15 | 46.15 | 46.02 | -0.31% | 8,126 |
| Mar 5, 2025 | 46.37 | 46.41 | 46.27 | 46.29 | 46.16 | -0.17% | 16,750 |
| Mar 4, 2025 | 46.48 | 46.49 | 46.37 | 46.37 | 46.24 | -0.27% | 2,662 |
| Mar 3, 2025 | 46.46 | 46.50 | 46.34 | 46.50 | 46.37 | -0.33% | 2,888 |
| Feb 28, 2025 | 46.60 | 46.65 | 46.57 | 46.65 | 46.39 | 0.16% | 3,720 |
| Feb 27, 2025 | 46.52 | 46.58 | 46.50 | 46.57 | 46.31 | -0.19% | 2,405 |
| Feb 26, 2025 | 46.64 | 46.74 | 46.60 | 46.66 | 46.40 | 0.13% | 11,673 |
| Feb 25, 2025 | 46.64 | 46.64 | 46.60 | 46.60 | 46.34 | 0.40% | 1,630 |
| Feb 24, 2025 | 46.36 | 46.47 | 46.36 | 46.42 | 46.16 | -0.05% | 2,731 |
| Feb 21, 2025 | 46.27 | 46.47 | 46.27 | 46.44 | 46.18 | 0.32% | 13,171 |
| Feb 20, 2025 | 46.29 | 46.31 | 46.17 | 46.29 | 46.03 | 0.36% | 15,206 |
| Feb 19, 2025 | 46.07 | 46.14 | 46.07 | 46.13 | 45.87 | -0.05% | 108,211 |
| Feb 18, 2025 | 46.36 | 46.36 | 46.15 | 46.15 | 45.89 | -0.22% | 4,248 |
| Feb 14, 2025 | 46.27 | 46.27 | 46.24 | 46.25 | 45.99 | 0.18% | 45,611 |
| Feb 13, 2025 | 46.02 | 46.21 | 46.02 | 46.17 | 45.91 | 0.49% | 6,165 |
| Feb 12, 2025 | 45.98 | 45.99 | 45.91 | 45.94 | 45.68 | -0.58% | 12,907 |
| Feb 11, 2025 | 46.18 | 46.21 | 46.17 | 46.21 | 45.95 | 0.17% | 3,965 |
| Feb 10, 2025 | 46.25 | 46.30 | 46.13 | 46.13 | 45.87 | -0.24% | 8,093 |
| Feb 7, 2025 | 46.25 | 46.30 | 46.21 | 46.24 | 45.98 | -0.22% | 4,306 |
| Feb 6, 2025 | 46.33 | 46.39 | 46.30 | 46.34 | 46.08 | -0.01% | 15,105 |
| Feb 5, 2025 | 46.30 | 46.37 | 46.28 | 46.35 | 46.09 | 0.36% | 6,174 |
| Feb 4, 2025 | 46.14 | 46.20 | 46.12 | 46.18 | 45.92 | - | 7,079 |
| Feb 3, 2025 | 46.31 | 46.31 | 46.13 | 46.18 | 45.92 | -0.13% | 41,810 |
| Jan 31, 2025 | 46.30 | 46.32 | 46.19 | 46.24 | 45.84 | -0.06% | 20,397 |
| Jan 30, 2025 | 46.27 | 46.31 | 46.24 | 46.27 | 45.87 | 0.14% | 7,790 |
| Jan 29, 2025 | 46.23 | 46.43 | 46.19 | 46.21 | 45.81 | -0.12% | 19,631 |
| Jan 28, 2025 | 46.28 | 46.28 | 46.22 | 46.26 | 45.86 | - | 1,904 |
| Jan 27, 2025 | 46.26 | 46.27 | 46.21 | 46.26 | 45.86 | 0.45% | 3,573 |
| Jan 24, 2025 | 46.02 | 46.08 | 46.01 | 46.06 | 45.66 | 0.07% | 16,785 |
| Jan 23, 2025 | 46.04 | 46.05 | 46.03 | 46.03 | 45.63 | -0.24% | 1,554 |