Avantis Core Municipal Fixed Income ETF (AVMU)
NYSEARCA: AVMU · Real-Time Price · USD
43.59
-0.07 (-0.16%)
At close: Sep 18, 2026, 4:00 PM EDT
43.56
-0.03 (-0.07%)
After-hours: Sep 18, 2026, 8:00 PM EDT
AVMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.65 | 43.65 | 43.45 | 43.59 | 43.59 | -0.16% | 11,114 |
| Sep 17, 2026 | 43.79 | 43.79 | 43.60 | 43.66 | 43.66 | 0.33% | 22,488 |
| Sep 16, 2026 | 43.73 | 43.73 | 43.49 | 43.52 | 43.52 | -0.11% | 18,554 |
| Sep 15, 2026 | 43.64 | 43.72 | 43.54 | 43.57 | 43.57 | -0.31% | 33,109 |
| Sep 14, 2026 | 43.74 | 44.00 | 43.65 | 43.70 | 43.70 | -0.18% | 80,187 |
| Sep 11, 2026 | 43.79 | 44.03 | 43.72 | 43.78 | 43.78 | 0.37% | 43,639 |
| Sep 10, 2026 | 43.70 | 43.72 | 43.60 | 43.62 | 43.62 | -0.78% | 32,857 |
| Sep 9, 2026 | 44.31 | 44.32 | 43.97 | 43.97 | 43.97 | -0.61% | 12,878 |
| Sep 8, 2026 | 44.19 | 44.35 | 44.17 | 44.24 | 44.24 | -0.12% | 16,302 |
| Sep 4, 2026 | 44.27 | 44.37 | 44.26 | 44.29 | 44.29 | 0.05% | 21,098 |
| Sep 3, 2026 | 44.53 | 44.55 | 44.38 | 44.38 | 44.26 | -0.17% | 10,052 |
| Sep 2, 2026 | 44.55 | 44.57 | 44.46 | 44.46 | 44.34 | -0.07% | 22,046 |
| Sep 1, 2026 | 44.69 | 44.70 | 44.43 | 44.49 | 44.37 | -0.57% | 14,587 |
| Aug 31, 2026 | 44.76 | 44.82 | 44.64 | 44.75 | 44.62 | -0.44% | 55,471 |
| Aug 28, 2026 | 44.99 | 44.99 | 44.93 | 44.95 | 44.82 | -0.12% | 4,003 |
| Aug 27, 2026 | 45.06 | 45.06 | 44.97 | 45.00 | 44.88 | -0.20% | 6,049 |
| Aug 26, 2026 | 45.19 | 45.19 | 45.06 | 45.09 | 44.97 | -0.18% | 3,173 |
| Aug 25, 2026 | 45.19 | 45.19 | 45.17 | 45.17 | 45.05 | 0.29% | 1,283 |
| Aug 24, 2026 | 45.16 | 45.18 | 45.03 | 45.04 | 44.92 | -0.16% | 5,512 |
| Aug 21, 2026 | 45.14 | 45.16 | 45.09 | 45.11 | 44.99 | -0.12% | 10,520 |
| Aug 20, 2026 | 45.08 | 45.19 | 45.02 | 45.17 | 45.04 | -0.02% | 12,545 |
| Aug 19, 2026 | 45.18 | 45.23 | 45.07 | 45.18 | 45.05 | 0.48% | 28,120 |
| Aug 18, 2026 | 45.10 | 45.10 | 44.96 | 44.96 | 44.84 | -0.66% | 18,029 |
| Aug 17, 2026 | 45.50 | 45.51 | 45.16 | 45.26 | 45.14 | -0.53% | 52,034 |
| Aug 14, 2026 | 45.64 | 45.64 | 45.43 | 45.50 | 45.38 | -0.20% | 8,517 |
| Aug 13, 2026 | 45.65 | 45.67 | 45.59 | 45.59 | 45.47 | 0.12% | 5,931 |
| Aug 12, 2026 | 45.68 | 45.68 | 45.50 | 45.54 | 45.41 | -0.05% | 15,056 |
| Aug 11, 2026 | 45.59 | 45.59 | 45.49 | 45.56 | 45.44 | 0.02% | 13,876 |
| Aug 10, 2026 | 45.58 | 45.58 | 45.49 | 45.55 | 45.43 | 0.04% | 17,166 |
| Aug 7, 2026 | 45.50 | 45.57 | 45.47 | 45.53 | 45.41 | 0.42% | 31,718 |
| Aug 6, 2026 | 45.43 | 45.47 | 45.27 | 45.34 | 45.22 | -0.20% | 63,546 |
| Aug 5, 2026 | 45.45 | 45.62 | 45.43 | 45.57 | 45.31 | 0.31% | 23,378 |
| Aug 4, 2026 | 45.49 | 45.55 | 45.39 | 45.43 | 45.17 | 0.03% | 93,405 |
| Aug 3, 2026 | 45.47 | 45.47 | 45.33 | 45.42 | 45.15 | 0.04% | 7,651 |
| Jul 31, 2026 | 45.35 | 45.48 | 45.35 | 45.40 | 45.14 | -0.20% | 4,669 |
| Jul 30, 2026 | 45.44 | 45.49 | 45.37 | 45.49 | 45.22 | -0.21% | 13,617 |
| Jul 29, 2026 | 45.67 | 45.75 | 45.58 | 45.58 | 45.32 | -0.14% | 15,877 |
| Jul 28, 2026 | 45.58 | 45.65 | 45.58 | 45.64 | 45.38 | 0.25% | 4,307 |
| Jul 27, 2026 | 45.51 | 45.56 | 45.48 | 45.53 | 45.27 | 0.53% | 44,988 |
| Jul 24, 2026 | 45.35 | 45.44 | 45.15 | 45.29 | 45.03 | 0.17% | 18,125 |
| Jul 23, 2026 | 45.39 | 45.52 | 45.22 | 45.22 | 44.96 | -1.04% | 17,049 |
| Jul 22, 2026 | 45.73 | 45.73 | 45.66 | 45.69 | 45.43 | -0.20% | 39,812 |
| Jul 21, 2026 | 45.83 | 45.83 | 45.75 | 45.78 | 45.52 | -0.13% | 4,499 |
| Jul 20, 2026 | 45.93 | 45.94 | 45.84 | 45.84 | 45.58 | -0.15% | 9,343 |
| Jul 17, 2026 | 45.85 | 45.95 | 45.78 | 45.91 | 45.65 | 0.04% | 21,294 |
| Jul 16, 2026 | 45.97 | 45.97 | 45.84 | 45.89 | 45.63 | -0.33% | 12,210 |
| Jul 15, 2026 | 46.17 | 46.21 | 45.97 | 46.04 | 45.78 | -0.27% | 16,309 |
| Jul 14, 2026 | 46.16 | 46.21 | 46.13 | 46.17 | 45.90 | -0.04% | 7,502 |
| Jul 13, 2026 | 46.27 | 46.37 | 46.19 | 46.19 | 45.92 | -0.14% | 38,967 |
| Jul 10, 2026 | 46.25 | 46.27 | 46.24 | 46.25 | 45.98 | -0.06% | 6,497 |