Avantis Core Municipal Fixed Income ETF (AVMU)

AVMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	46.39	46.39	46.31	46.33	46.33	-0.20%	5,716
Jun 9, 2026	46.40	46.45	46.40	46.42	46.42	0.11%	1,337
Jun 8, 2026	46.40	46.40	46.32	46.37	46.37	0.01%	7,230
Jun 5, 2026	46.26	46.44	46.26	46.37	46.37	-0.09%	6,937
Jun 4, 2026	46.36	46.41	46.36	46.41	46.41	0.11%	28,308
Jun 3, 2026	46.44	46.53	46.42	46.48	46.35	0.06%	3,019
Jun 2, 2026	46.45	46.47	46.43	46.45	46.32	0.15%	4,771
Jun 1, 2026	46.31	46.40	46.27	46.38	46.25	0.02%	7,507
May 29, 2026	46.34	46.39	46.30	46.37	46.24	0.14%	14,360
May 28, 2026	46.25	46.33	46.24	46.30	46.18	0.39%	7,839
May 27, 2026	46.19	46.30	46.10	46.12	46.00	-0.17%	28,531
May 26, 2026	46.12	46.24	46.12	46.20	46.07	0.62%	12,226
May 22, 2026	45.98	45.99	45.91	45.91	45.79	0.02%	15,853
May 21, 2026	45.85	45.90	45.82	45.90	45.78	0.10%	28,374
May 20, 2026	45.75	45.88	45.72	45.86	45.73	0.20%	6,456
May 19, 2026	45.81	45.82	45.68	45.77	45.64	-0.14%	3,335
May 18, 2026	45.92	45.93	45.83	45.83	45.71	-0.08%	14,948
May 15, 2026	45.91	45.92	45.86	45.87	45.74	-0.73%	7,154
May 14, 2026	46.18	46.21	46.18	46.20	46.08	0.15%	9,592
May 13, 2026	46.15	46.15	46.10	46.13	46.01	-0.19%	16,532
May 12, 2026	46.23	46.24	46.18	46.22	46.10	-0.15%	2,793
May 11, 2026	46.34	46.34	46.29	46.29	46.17	-0.10%	7,426
May 8, 2026	46.40	46.40	46.26	46.34	46.21	0.05%	11,744
May 7, 2026	46.35	46.35	46.29	46.31	46.19	-0.05%	8,663
May 6, 2026	46.31	46.34	46.31	46.34	46.21	0.23%	6,049
May 5, 2026	46.34	46.38	46.34	46.35	46.11	0.01%	10,840
May 4, 2026	46.34	46.38	46.29	46.35	46.10	-0.05%	17,927
May 1, 2026	46.40	46.41	46.34	46.37	46.13	-0.02%	5,135
Apr 30, 2026	46.35	46.41	46.32	46.38	46.14	0.03%	13,928
Apr 29, 2026	46.39	46.41	46.34	46.37	46.12	-0.20%	14,605
Apr 28, 2026	46.44	46.48	46.41	46.46	46.22	-0.10%	7,921
Apr 27, 2026	46.48	46.53	46.47	46.51	46.26	0.09%	12,695
Apr 24, 2026	46.46	46.50	46.44	46.47	46.22	0.03%	6,321
Apr 23, 2026	46.52	46.52	46.33	46.45	46.21	0.31%	17,643
Apr 22, 2026	46.33	46.38	46.31	46.31	46.07	-0.02%	2,787
Apr 21, 2026	46.32	46.36	46.31	46.32	46.08	-0.08%	13,575
Apr 20, 2026	46.32	46.51	46.31	46.36	46.11	0.06%	12,276
Apr 17, 2026	46.28	46.36	46.28	46.33	46.08	0.26%	22,900
Apr 16, 2026	46.20	46.22	46.20	46.21	45.96	-	2,159
Apr 15, 2026	46.05	46.22	46.05	46.21	45.96	-0.05%	12,620
Apr 14, 2026	46.23	46.44	46.19	46.23	45.99	0.11%	40,949
Apr 13, 2026	46.15	46.32	46.05	46.18	45.94	0.16%	17,626
Apr 10, 2026	46.16	46.18	46.08	46.11	45.86	-0.29%	10,927
Apr 9, 2026	46.07	46.35	46.07	46.24	46.00	0.34%	13,786
Apr 8, 2026	46.25	46.28	46.06	46.08	45.84	0.43%	11,500
Apr 7, 2026	45.77	45.91	45.77	45.88	45.64	0.14%	4,439
Apr 6, 2026	45.96	46.01	45.92	45.97	45.58	-	3,900
Apr 2, 2026	45.93	45.97	45.90	45.97	45.58	0.23%	7,763
Apr 1, 2026	45.91	45.99	45.84	45.86	45.48	0.14%	11,631
Mar 31, 2026	45.68	45.90	45.68	45.80	45.41	0.55%	24,953

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.