Avantis Core Municipal Fixed Income ETF (AVMU)
NYSEARCA: AVMU · Real-Time Price · USD
46.45
0.00 (0.00%)
Nov 21, 2024, 1:31 PM EST - Market open
AVMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 46.46 | 46.55 | 46.41 | 46.45 | 46.45 | -0.13% | 10,626 |
| Nov 19, 2024 | 46.45 | 46.52 | 46.45 | 46.51 | 46.51 | 0.19% | 1,985 |
| Nov 18, 2024 | 46.39 | 46.44 | 46.39 | 46.42 | 46.42 | 0.04% | 851 |
| Nov 15, 2024 | 46.26 | 46.40 | 46.22 | 46.40 | 46.40 | 0.27% | 10,212 |
| Nov 14, 2024 | 46.31 | 46.35 | 46.27 | 46.27 | 46.27 | 0.04% | 4,768 |
| Nov 13, 2024 | 46.37 | 46.37 | 46.24 | 46.26 | 46.26 | 0.03% | 5,110 |
| Nov 12, 2024 | 46.36 | 46.36 | 46.23 | 46.24 | 46.24 | -0.19% | 7,175 |
| Nov 11, 2024 | 46.23 | 46.35 | 46.23 | 46.33 | 46.33 | -0.09% | 5,641 |
| Nov 8, 2024 | 46.27 | 46.37 | 46.26 | 46.37 | 46.37 | 0.89% | 8,375 |
| Nov 7, 2024 | 45.98 | 46.04 | 45.80 | 45.96 | 45.96 | 0.46% | 23,852 |
| Nov 6, 2024 | 45.77 | 45.80 | 45.73 | 45.75 | 45.75 | -1.22% | 3,768 |
| Nov 5, 2024 | 46.27 | 46.32 | 46.25 | 46.32 | 46.32 | 0.08% | 2,341 |
| Nov 4, 2024 | 46.28 | 46.31 | 46.25 | 46.28 | 46.28 | 0.35% | 8,842 |
| Nov 1, 2024 | 46.16 | 46.19 | 46.12 | 46.12 | 46.12 | -0.22% | 1,059 |
| Oct 31, 2024 | 46.22 | 46.30 | 46.21 | 46.22 | 46.08 | -0.12% | 7,339 |
| Oct 30, 2024 | 46.25 | 46.32 | 46.25 | 46.28 | 46.13 | 0.02% | 1,556 |
| Oct 29, 2024 | 46.28 | 46.28 | 46.15 | 46.27 | 46.12 | -0.03% | 17,097 |
| Oct 28, 2024 | 46.32 | 46.38 | 46.28 | 46.28 | 46.14 | 0.04% | 19,495 |
| Oct 25, 2024 | 46.29 | 46.29 | 46.26 | 46.26 | 46.12 | 0.22% | 1,576 |
| Oct 24, 2024 | 45.92 | 46.16 | 45.92 | 46.16 | 46.02 | 0.11% | 13,957 |
| Oct 23, 2024 | 46.27 | 46.27 | 46.07 | 46.11 | 45.97 | -0.57% | 5,067 |
| Oct 22, 2024 | 46.63 | 46.63 | 46.37 | 46.37 | 46.23 | -0.46% | 4,931 |
| Oct 21, 2024 | 46.58 | 46.60 | 46.56 | 46.59 | 46.44 | -0.10% | 2,010 |
| Oct 18, 2024 | 46.72 | 46.73 | 46.56 | 46.63 | 46.49 | -0.13% | 53,898 |
| Oct 17, 2024 | 46.62 | 46.69 | 46.62 | 46.69 | 46.55 | 0.06% | 5,949 |
| Oct 16, 2024 | 46.72 | 46.72 | 46.66 | 46.66 | 46.52 | 0.02% | 13,250 |
| Oct 15, 2024 | 46.59 | 46.67 | 46.58 | 46.65 | 46.51 | 0.24% | 11,576 |
| Oct 14, 2024 | 46.51 | 46.54 | 46.46 | 46.54 | 46.40 | -0.15% | 6,811 |
| Oct 11, 2024 | 46.59 | 46.61 | 46.55 | 46.61 | 46.47 | 0.02% | 16,526 |
| Oct 10, 2024 | 46.55 | 46.60 | 46.55 | 46.60 | 46.46 | 0.05% | 1,383 |
| Oct 9, 2024 | 46.57 | 46.59 | 46.54 | 46.58 | 46.43 | -0.14% | 2,415 |
| Oct 8, 2024 | 46.60 | 46.65 | 46.60 | 46.64 | 46.50 | 0.09% | 1,846 |
| Oct 7, 2024 | 46.68 | 46.69 | 46.60 | 46.60 | 46.46 | -0.25% | 9,748 |
| Oct 4, 2024 | 46.71 | 46.75 | 46.59 | 46.72 | 46.57 | -0.33% | 13,278 |
| Oct 3, 2024 | 46.89 | 46.91 | 46.87 | 46.87 | 46.73 | -0.03% | 2,530 |
| Oct 2, 2024 | 46.86 | 46.89 | 46.81 | 46.89 | 46.74 | -0.01% | 4,222 |
| Oct 1, 2024 | 46.83 | 46.93 | 46.83 | 46.89 | 46.75 | -0.11% | 8,263 |
| Sep 30, 2024 | 46.98 | 46.99 | 46.89 | 46.94 | 46.67 | -0.02% | 4,155 |
| Sep 27, 2024 | 46.88 | 46.96 | 46.88 | 46.95 | 46.68 | 0.23% | 2,173 |
| Sep 26, 2024 | 46.89 | 46.89 | 46.84 | 46.84 | 46.57 | -0.01% | 1,640 |
| Sep 25, 2024 | 46.87 | 46.90 | 46.84 | 46.85 | 46.58 | -0.05% | 7,425 |
| Sep 24, 2024 | 46.83 | 46.90 | 46.83 | 46.87 | 46.60 | 0.02% | 7,014 |
| Sep 23, 2024 | 46.81 | 46.86 | 46.77 | 46.86 | 46.59 | 0.20% | 1,275 |
| Sep 20, 2024 | 46.70 | 46.89 | 46.69 | 46.77 | 46.50 | 0.07% | 58,129 |
| Sep 19, 2024 | 46.71 | 46.75 | 46.70 | 46.74 | 46.47 | 0.09% | 1,276 |
| Sep 18, 2024 | 46.79 | 46.84 | 46.69 | 46.69 | 46.43 | -0.21% | 9,353 |
| Sep 17, 2024 | 46.78 | 46.79 | 46.74 | 46.79 | 46.52 | -0.03% | 9,964 |
| Sep 16, 2024 | 46.82 | 46.87 | 46.75 | 46.81 | 46.54 | -0.06% | 20,599 |
| Sep 13, 2024 | 46.86 | 46.86 | 46.76 | 46.84 | 46.57 | 0.07% | 3,312 |
| Sep 12, 2024 | 46.78 | 46.81 | 46.72 | 46.80 | 46.54 | 0.06% | 5,533 |
| Sep 11, 2024 | 46.79 | 46.86 | 46.78 | 46.78 | 46.51 | -0.07% | 1,374 |
| Sep 10, 2024 | 46.73 | 46.81 | 46.73 | 46.81 | 46.54 | 0.19% | 5,181 |
| Sep 9, 2024 | 46.69 | 46.73 | 46.66 | 46.72 | 46.45 | 0.04% | 6,628 |
| Sep 6, 2024 | 46.72 | 46.72 | 46.60 | 46.70 | 46.43 | 0.06% | 7,863 |
| Sep 5, 2024 | 46.66 | 46.68 | 46.60 | 46.67 | 46.40 | 0.13% | 39,281 |
| Sep 4, 2024 | 46.60 | 46.64 | 46.56 | 46.61 | 46.34 | 0.15% | 16,769 |
| Sep 3, 2024 | 46.62 | 46.64 | 46.53 | 46.54 | 46.27 | 0.14% | 7,353 |
| Aug 30, 2024 | 46.49 | 46.50 | 46.47 | 46.48 | 46.09 | -0.01% | 2,693 |
| Aug 29, 2024 | 46.46 | 46.51 | 46.40 | 46.48 | 46.09 | 0.03% | 7,556 |
| Aug 28, 2024 | 46.50 | 46.50 | 46.46 | 46.47 | 46.08 | -0.06% | 2,303 |
| Aug 27, 2024 | 46.49 | 46.51 | 46.49 | 46.50 | 46.11 | -0.03% | 1,800 |
| Aug 26, 2024 | 46.57 | 46.57 | 46.49 | 46.51 | 46.12 | -0.11% | 3,859 |
| Aug 23, 2024 | 46.44 | 46.57 | 46.44 | 46.56 | 46.17 | 0.37% | 5,018 |
| Aug 22, 2024 | 46.45 | 46.46 | 46.37 | 46.39 | 46.00 | -0.23% | 5,254 |
| Aug 21, 2024 | 46.52 | 46.52 | 46.47 | 46.50 | 46.11 | -0.14% | 5,397 |
| Aug 20, 2024 | 46.45 | 46.56 | 46.42 | 46.56 | 46.17 | 0.31% | 24,032 |
| Aug 19, 2024 | 46.39 | 46.44 | 46.38 | 46.42 | 46.03 | 0.05% | 3,230 |
| Aug 16, 2024 | 46.39 | 46.39 | 46.36 | 46.39 | 46.00 | 0.09% | 8,061 |
| Aug 15, 2024 | 46.39 | 46.40 | 46.29 | 46.35 | 45.96 | -0.24% | 7,185 |
| Aug 14, 2024 | 46.47 | 46.47 | 46.46 | 46.46 | 46.07 | 0.04% | 2,099 |
| Aug 13, 2024 | 46.43 | 46.47 | 46.40 | 46.44 | 46.05 | 0.09% | 3,589 |
| Aug 12, 2024 | 46.36 | 46.40 | 46.35 | 46.40 | 46.01 | -0.07% | 5,492 |
| Aug 9, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.04 | 0.21% | 5,981 |
| Aug 8, 2024 | 46.43 | 46.43 | 46.33 | 46.34 | 45.95 | -0.30% | 9,071 |
| Aug 7, 2024 | 46.55 | 46.55 | 46.38 | 46.48 | 46.09 | -0.29% | 9,040 |
| Aug 6, 2024 | 46.59 | 46.64 | 46.47 | 46.61 | 46.22 | -0.07% | 11,618 |
| Aug 5, 2024 | 46.69 | 46.78 | 46.64 | 46.64 | 46.25 | 0.02% | 7,773 |
| Aug 2, 2024 | 46.63 | 46.65 | 46.56 | 46.64 | 46.24 | 0.54% | 6,373 |
| Aug 1, 2024 | 46.38 | 46.45 | 46.38 | 46.39 | 46.00 | -0.09% | 7,157 |
| Jul 31, 2024 | 46.40 | 46.43 | 46.34 | 46.43 | 45.90 | 0.20% | 4,368 |
| Jul 30, 2024 | 46.37 | 46.39 | 46.33 | 46.34 | 45.81 | -0.05% | 3,126 |
| Jul 29, 2024 | 46.41 | 46.41 | 46.33 | 46.36 | 45.84 | -0.05% | 1,965 |
| Jul 26, 2024 | 46.44 | 46.44 | 46.37 | 46.39 | 45.86 | 0.03% | 5,919 |
| Jul 25, 2024 | 46.39 | 46.44 | 46.33 | 46.37 | 45.85 | 0.09% | 15,772 |
| Jul 24, 2024 | 46.37 | 46.44 | 46.30 | 46.33 | 45.81 | -0.16% | 17,894 |
| Jul 23, 2024 | 46.43 | 46.43 | 46.37 | 46.41 | 45.88 | 0.05% | 4,773 |
| Jul 22, 2024 | 46.44 | 46.46 | 46.38 | 46.38 | 45.86 | -0.05% | 3,467 |
| Jul 19, 2024 | 46.51 | 46.51 | 46.39 | 46.41 | 45.88 | -0.10% | 26,455 |
| Jul 18, 2024 | 46.41 | 46.48 | 46.41 | 46.45 | 45.93 | -0.01% | 2,238 |
| Jul 17, 2024 | 46.45 | 46.50 | 46.43 | 46.46 | 45.93 | -0.02% | 3,435 |
| Jul 16, 2024 | 46.45 | 46.48 | 46.41 | 46.47 | 45.94 | 0.21% | 3,957 |
| Jul 15, 2024 | 46.47 | 46.47 | 46.35 | 46.37 | 45.84 | -0.33% | 10,206 |
| Jul 12, 2024 | 46.51 | 46.53 | 46.49 | 46.52 | 45.99 | 0.22% | 5,542 |
| Jul 11, 2024 | 46.46 | 46.49 | 46.42 | 46.42 | 45.90 | 0.37% | 7,204 |
| Jul 10, 2024 | 46.36 | 46.36 | 46.24 | 46.25 | 45.73 | -0.13% | 53,225 |
| Jul 9, 2024 | 46.36 | 46.36 | 46.27 | 46.31 | 45.78 | -0.02% | 10,147 |
| Jul 8, 2024 | 46.34 | 46.34 | 46.30 | 46.32 | 45.79 | 0.03% | 4,873 |
| Jul 5, 2024 | 46.29 | 46.33 | 46.23 | 46.30 | 45.78 | 0.17% | 51,809 |
| Jul 3, 2024 | 46.10 | 46.22 | 46.10 | 46.22 | 45.70 | 0.36% | 4,880 |
| Jul 2, 2024 | 46.05 | 46.11 | 46.02 | 46.06 | 45.53 | 0.09% | 5,622 |