Avantis Core Municipal Fixed Income ETF (AVMU)
NYSEARCA: AVMU · Real-Time Price · USD
44.69
-0.10 (-0.22%)
At close: May 12, 2025, 4:00 PM
44.69
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
AVMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 44.69 | 44.71 | 44.68 | 44.69 | - | -0.22% | 6,207 |
| May 9, 2025 | 44.85 | 44.85 | 44.76 | 44.79 | 44.79 | -0.16% | 4,785 |
| May 8, 2025 | 44.85 | 44.91 | 44.76 | 44.86 | 44.86 | 0.01% | 10,321 |
| May 7, 2025 | 44.79 | 44.86 | 44.79 | 44.86 | 44.86 | 0.15% | 1,557 |
| May 6, 2025 | 44.58 | 44.80 | 44.56 | 44.79 | 44.79 | 0.32% | 53,878 |
| May 5, 2025 | 44.67 | 44.68 | 44.62 | 44.65 | 44.65 | -0.13% | 3,602 |
| May 2, 2025 | 44.74 | 44.79 | 44.68 | 44.71 | 44.71 | -0.23% | 4,403 |
| May 1, 2025 | 44.89 | 44.89 | 44.78 | 44.81 | 44.81 | -0.34% | 13,407 |
| Apr 30, 2025 | 44.73 | 44.96 | 44.73 | 44.96 | 44.81 | 0.38% | 105,221 |
| Apr 29, 2025 | 44.70 | 44.82 | 44.70 | 44.79 | 44.64 | 0.16% | 3,982 |
| Apr 28, 2025 | 44.54 | 44.73 | 44.51 | 44.72 | 44.57 | 0.47% | 22,641 |
| Apr 25, 2025 | 44.47 | 44.51 | 44.47 | 44.51 | 44.36 | 0.58% | 1,230 |
| Apr 24, 2025 | 44.33 | 44.56 | 44.16 | 44.25 | 44.11 | 0.50% | 70,769 |
| Apr 23, 2025 | 44.46 | 44.46 | 44.03 | 44.03 | 43.89 | 0.28% | 15,255 |
| Apr 22, 2025 | 43.93 | 43.93 | 43.84 | 43.91 | 43.76 | -0.02% | 32,531 |
| Apr 21, 2025 | 44.24 | 44.29 | 43.79 | 43.91 | 43.77 | -0.92% | 9,720 |
| Apr 17, 2025 | 44.34 | 44.36 | 44.26 | 44.32 | 44.18 | -0.14% | 56,429 |
| Apr 16, 2025 | 44.36 | 44.41 | 44.31 | 44.38 | 44.24 | -0.51% | 60,328 |
| Apr 15, 2025 | 44.13 | 44.61 | 44.13 | 44.61 | 44.47 | 0.95% | 133,702 |
| Apr 14, 2025 | 43.82 | 44.19 | 43.74 | 44.19 | 44.05 | 1.72% | 154,636 |
| Apr 11, 2025 | 43.48 | 43.49 | 42.92 | 43.44 | 43.30 | -0.95% | 21,051 |
| Apr 10, 2025 | 44.04 | 44.27 | 43.76 | 43.86 | 43.72 | 0.59% | 51,617 |
| Apr 9, 2025 | 42.55 | 43.60 | 42.23 | 43.60 | 43.46 | -0.03% | 779,192 |
| Apr 8, 2025 | 44.18 | 44.18 | 43.24 | 43.61 | 43.47 | -1.85% | 117,465 |
| Apr 7, 2025 | 45.28 | 45.29 | 44.43 | 44.43 | 44.29 | -2.67% | 20,953 |
| Apr 4, 2025 | 45.75 | 45.94 | 45.65 | 45.65 | 45.50 | -0.04% | 4,397 |
| Apr 3, 2025 | 45.87 | 45.87 | 45.62 | 45.67 | 45.52 | 0.50% | 6,699 |
| Apr 2, 2025 | 45.72 | 45.72 | 45.44 | 45.44 | 45.30 | -0.20% | 2,022 |
| Apr 1, 2025 | 45.50 | 45.65 | 45.50 | 45.53 | 45.39 | 0.09% | 5,099 |
| Mar 31, 2025 | 45.43 | 45.55 | 45.40 | 45.49 | 45.22 | 0.23% | 21,234 |
| Mar 28, 2025 | 45.34 | 45.39 | 45.34 | 45.39 | 45.12 | 0.62% | 2,507 |
| Mar 27, 2025 | 45.21 | 45.21 | 45.08 | 45.11 | 44.84 | -0.39% | 17,903 |
| Mar 26, 2025 | 45.48 | 45.48 | 45.14 | 45.28 | 45.01 | -0.83% | 22,898 |
| Mar 25, 2025 | 45.73 | 45.73 | 45.54 | 45.66 | 45.39 | -0.23% | 2,265 |
| Mar 24, 2025 | 45.89 | 45.89 | 45.77 | 45.77 | 45.49 | -0.38% | 5,182 |
| Mar 21, 2025 | 46.02 | 46.02 | 45.94 | 45.94 | 45.67 | -0.04% | 652 |
| Mar 20, 2025 | 46.05 | 46.08 | 45.91 | 45.96 | 45.69 | 0.16% | 9,293 |
| Mar 19, 2025 | 45.75 | 45.89 | 45.75 | 45.89 | 45.61 | 0.08% | 4,834 |
| Mar 18, 2025 | 45.77 | 45.86 | 45.70 | 45.85 | 45.57 | 0.17% | 8,204 |
| Mar 17, 2025 | 45.75 | 45.77 | 45.69 | 45.77 | 45.50 | 0.14% | 16,052 |
| Mar 14, 2025 | 45.69 | 45.74 | 45.64 | 45.71 | 45.43 | -0.09% | 22,501 |
| Mar 13, 2025 | 45.63 | 45.75 | 45.62 | 45.75 | 45.47 | -0.08% | 1,995 |
| Mar 12, 2025 | 45.88 | 45.88 | 45.73 | 45.78 | 45.51 | -0.44% | 7,036 |
| Mar 11, 2025 | 46.16 | 46.16 | 45.97 | 45.98 | 45.71 | -0.34% | 2,937 |
| Mar 10, 2025 | 46.21 | 46.21 | 46.10 | 46.14 | 45.86 | 0.24% | 14,757 |
| Mar 7, 2025 | 46.15 | 46.22 | 45.99 | 46.03 | 45.76 | -0.25% | 35,167 |
| Mar 6, 2025 | 46.20 | 46.23 | 46.15 | 46.15 | 45.87 | -0.31% | 8,126 |
| Mar 5, 2025 | 46.37 | 46.41 | 46.27 | 46.29 | 46.01 | -0.17% | 16,750 |
| Mar 4, 2025 | 46.48 | 46.49 | 46.37 | 46.37 | 46.09 | -0.27% | 2,662 |
| Mar 3, 2025 | 46.46 | 46.50 | 46.34 | 46.50 | 46.22 | -0.33% | 2,888 |