Avantis Core Municipal Fixed Income ETF (AVMU)
NYSEARCA: AVMU · Real-Time Price · USD
45.32
+0.18 (0.40%)
At close: Sep 10, 2025, 4:00 PM
45.32
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
AVMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 45.32 | 45.35 | 45.30 | 45.30 | - | 0.35% | 1,538 |
| Sep 9, 2025 | 45.15 | 45.19 | 45.11 | 45.14 | 45.14 | -0.03% | 7,922 |
| Sep 8, 2025 | 44.93 | 45.16 | 44.93 | 45.16 | 45.16 | 0.71% | 3,493 |
| Sep 5, 2025 | 44.76 | 44.85 | 44.74 | 44.84 | 44.84 | 0.84% | 9,678 |
| Sep 4, 2025 | 44.42 | 44.51 | 44.42 | 44.46 | 44.46 | 0.27% | 22,953 |
| Sep 3, 2025 | 44.21 | 44.36 | 44.21 | 44.34 | 44.34 | 0.32% | 2,368 |
| Sep 2, 2025 | 44.27 | 44.32 | 44.16 | 44.20 | 44.20 | -0.48% | 3,403 |
| Aug 29, 2025 | 44.38 | 44.41 | 44.37 | 44.41 | 44.28 | 0.01% | 1,236 |
| Aug 28, 2025 | 44.39 | 44.42 | 44.38 | 44.41 | 44.28 | 0.05% | 9,300 |
| Aug 27, 2025 | 44.29 | 44.39 | 44.29 | 44.39 | 44.26 | 0.07% | 1,579 |
| Aug 26, 2025 | 44.34 | 44.38 | 44.21 | 44.36 | 44.23 | 0.07% | 24,205 |
| Aug 25, 2025 | 44.31 | 44.36 | 44.31 | 44.33 | 44.20 | 0.17% | 8,848 |
| Aug 22, 2025 | 44.35 | 44.39 | 44.25 | 44.25 | 44.12 | 0.12% | 17,910 |
| Aug 21, 2025 | 44.22 | 44.33 | 44.19 | 44.20 | 44.07 | -0.21% | 6,663 |
| Aug 20, 2025 | 44.37 | 44.37 | 44.28 | 44.29 | 44.16 | -0.08% | 8,718 |
| Aug 19, 2025 | 44.34 | 44.34 | 44.29 | 44.32 | 44.20 | 0.04% | 1,880 |
| Aug 18, 2025 | 44.37 | 44.37 | 44.27 | 44.31 | 44.18 | -0.01% | 3,285 |
| Aug 15, 2025 | 44.33 | 44.34 | 44.19 | 44.31 | 44.18 | -0.06% | 6,983 |
| Aug 14, 2025 | 44.41 | 44.41 | 44.34 | 44.34 | 44.21 | -0.20% | 2,598 |
| Aug 13, 2025 | 44.47 | 44.49 | 44.15 | 44.43 | 44.30 | 0.08% | 18,041 |
| Aug 12, 2025 | 44.37 | 44.50 | 44.36 | 44.39 | 44.26 | 0.05% | 13,825 |
| Aug 11, 2025 | 44.35 | 44.41 | 44.33 | 44.37 | 44.24 | 0.23% | 5,144 |
| Aug 8, 2025 | 44.28 | 44.31 | 44.13 | 44.27 | 44.14 | -0.09% | 2,870 |
| Aug 7, 2025 | 44.37 | 44.37 | 44.28 | 44.31 | 44.18 | 0.07% | 1,960 |
| Aug 6, 2025 | 44.28 | 44.36 | 44.22 | 44.28 | 44.15 | -0.11% | 17,196 |
| Aug 5, 2025 | 44.31 | 44.37 | 44.17 | 44.33 | 44.20 | 0.03% | 25,863 |
| Aug 4, 2025 | 44.31 | 44.34 | 44.31 | 44.31 | 44.19 | 0.07% | 1,775 |
| Aug 1, 2025 | 44.22 | 44.35 | 44.18 | 44.28 | 44.15 | 0.38% | 10,829 |
| Jul 31, 2025 | 44.12 | 44.15 | 44.09 | 44.11 | 43.85 | 0.20% | 26,055 |
| Jul 30, 2025 | 44.12 | 44.19 | 44.00 | 44.03 | 43.76 | -0.40% | 15,168 |
| Jul 29, 2025 | 44.11 | 44.22 | 44.08 | 44.21 | 43.94 | 0.45% | 24,497 |
| Jul 28, 2025 | 44.00 | 44.08 | 43.90 | 44.01 | 43.74 | -0.05% | 18,168 |
| Jul 25, 2025 | 43.99 | 44.04 | 43.99 | 44.03 | 43.76 | 0.13% | 966 |
| Jul 24, 2025 | 43.90 | 43.97 | 43.90 | 43.97 | 43.70 | 0.14% | 32,230 |
| Jul 23, 2025 | 44.03 | 44.03 | 43.83 | 43.91 | 43.64 | -0.27% | 7,101 |
| Jul 22, 2025 | 44.07 | 44.07 | 44.00 | 44.03 | 43.76 | 0.01% | 2,586 |
| Jul 21, 2025 | 44.20 | 44.25 | 44.02 | 44.02 | 43.75 | 0.17% | 11,525 |
| Jul 18, 2025 | 43.98 | 43.98 | 43.93 | 43.95 | 43.68 | -0.20% | 4,245 |
| Jul 17, 2025 | 44.15 | 44.16 | 43.92 | 44.03 | 43.77 | -0.23% | 17,813 |
| Jul 16, 2025 | 44.30 | 44.30 | 44.12 | 44.14 | 43.87 | -0.31% | 2,706 |
| Jul 15, 2025 | 44.39 | 44.39 | 44.22 | 44.27 | 44.01 | 0.03% | 10,706 |
| Jul 14, 2025 | 44.40 | 44.40 | 44.26 | 44.26 | 43.99 | -0.19% | 10,443 |
| Jul 11, 2025 | 44.47 | 44.54 | 44.33 | 44.35 | 44.08 | -0.38% | 10,086 |
| Jul 10, 2025 | 44.50 | 44.62 | 44.48 | 44.52 | 44.24 | -0.04% | 2,618 |
| Jul 9, 2025 | 44.54 | 44.54 | 44.49 | 44.53 | 44.26 | 0.09% | 2,551 |
| Jul 8, 2025 | 44.42 | 44.50 | 44.42 | 44.49 | 44.22 | -0.06% | 9,049 |
| Jul 7, 2025 | 44.48 | 44.70 | 44.40 | 44.52 | 44.25 | 0.22% | 21,151 |
| Jul 3, 2025 | 44.48 | 44.48 | 44.40 | 44.42 | 44.15 | -0.13% | 3,133 |
| Jul 2, 2025 | 44.59 | 44.66 | 44.48 | 44.48 | 44.21 | -0.32% | 6,089 |
| Jul 1, 2025 | 44.63 | 44.68 | 44.61 | 44.63 | 44.35 | -0.30% | 17,116 |