Skip to main content
ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
25.06
-0.04 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
25.06
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

APMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.0625.1125.0625.1025.100.04%9,338
Dec 3, 202525.0925.1325.0925.0925.09-30,265
Dec 2, 202525.0925.1125.0525.0925.09-0.04%19,334
Dec 1, 202525.1025.1225.1025.1025.10-0.04%6,920
Nov 28, 202525.0925.1225.0925.1125.11-0.21%18,119
Nov 26, 202525.1225.1825.1225.1625.120.02%13,008
Nov 25, 202525.1425.1725.1025.1625.110.07%15,590
Nov 24, 202525.1225.1425.0825.1425.090.08%11,586
Nov 21, 202525.1325.1725.0925.1225.07-23,259
Nov 20, 202525.1025.1325.0925.1225.07-0.02%15,618
Nov 19, 202525.1325.1525.1125.1325.08-0.02%10,159
Nov 18, 202525.1525.1525.1125.1325.080.16%9,022
Nov 17, 202525.1225.9925.0925.0925.04-0.15%39,097
Nov 14, 202525.1625.1625.1225.1325.08-0.25%10,204
Nov 13, 202525.1525.1925.1325.1925.140.12%11,789
Nov 12, 202525.1225.1825.1225.1625.11-0.59%11,544
Nov 11, 202525.1225.3425.1125.3125.260.80%56,499
Nov 10, 202525.1125.1325.0925.1125.060.02%10,848
Nov 7, 202525.1025.1325.0725.1125.060.02%15,051
Nov 6, 202525.1125.1125.0725.1025.050.20%12,324
Nov 5, 202525.0625.0925.0525.0525.00-0.22%25,862
Nov 4, 202525.1125.1325.0925.1125.060.18%20,523
Nov 3, 202525.0725.0825.0525.0625.01-0.48%19,308
Oct 31, 202525.1925.2125.1625.1825.07-0.04%15,865
Oct 30, 202525.1525.1925.1325.1925.080.12%10,826
Oct 29, 202525.1925.2025.1625.1625.05-0.20%7,557
Oct 28, 202525.2125.2225.1525.2125.100.06%34,900
Oct 27, 202525.1825.2225.1825.2025.09-0.04%46,490
Oct 24, 202525.2125.2225.1725.2125.10-0.06%4,909
Oct 23, 202525.2125.2325.1925.2225.11-0.04%19,447
Oct 22, 202525.2125.2325.2125.2325.120.12%9,633
Oct 21, 202525.2025.2225.1525.2025.10-0.04%29,741
Oct 20, 202525.2025.2225.1725.2125.10-15,418
Oct 17, 202525.1925.2125.1825.2125.100.08%16,557
Oct 16, 202525.2125.2125.1425.1925.08-22,654
Oct 15, 202525.1525.2125.1325.1925.080.10%5,117
Oct 14, 202525.1625.1925.1525.1725.06-0.06%12,306
Oct 13, 202525.1525.1925.1425.1825.070.13%20,190
Oct 10, 202525.1525.1925.1325.1525.040.03%19,902
Oct 9, 202525.1025.2025.0925.1425.030.04%21,849
Oct 8, 202525.1325.1425.1225.1325.03-12,530
Oct 7, 202525.0925.1425.0625.1325.030.12%27,581
Oct 6, 202525.0925.1025.0925.1025.00-0.08%15,525
Oct 3, 202525.1325.1325.0825.1225.02-25,723
Oct 2, 202525.0825.1425.0725.1225.02-0.08%35,701
Oct 1, 202525.1125.1525.0825.1425.03-25,476
Sep 30, 202525.1125.1625.1125.1424.98-0.08%14,387
Sep 29, 202525.1125.1925.1025.1625.000.21%15,678
Sep 26, 202525.1525.1725.1125.1124.95-0.23%28,542
Sep 25, 202525.1425.2025.1425.1725.00-0.04%17,496