Avantis Core Municipal Fixed Income ETF (AVMU)
NYSEARCA: AVMU · Real-Time Price · USD
44.19
-0.16 (-0.37%)
Jun 6, 2025, 4:00 PM - Market closed
AVMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 44.27 | 44.30 | 44.18 | 44.19 | 44.19 | -0.37% | 7,605 |
| Jun 5, 2025 | 44.40 | 44.44 | 44.31 | 44.35 | 44.35 | 0.05% | 56,294 |
| Jun 4, 2025 | 44.37 | 44.45 | 44.30 | 44.33 | 44.33 | 0.16% | 76,994 |
| Jun 3, 2025 | 44.35 | 44.35 | 44.25 | 44.26 | 44.26 | -0.05% | 5,826 |
| Jun 2, 2025 | 44.38 | 44.38 | 44.28 | 44.28 | 44.28 | -0.70% | 12,877 |
| May 30, 2025 | 44.56 | 44.70 | 44.54 | 44.59 | 44.46 | -0.09% | 10,509 |
| May 29, 2025 | 44.57 | 44.63 | 44.55 | 44.63 | 44.50 | 0.04% | 1,697 |
| May 28, 2025 | 44.62 | 44.62 | 44.57 | 44.61 | 44.48 | -0.07% | 6,700 |
| May 27, 2025 | 44.57 | 44.70 | 44.56 | 44.64 | 44.51 | 0.42% | 7,505 |
| May 23, 2025 | 44.50 | 44.50 | 44.46 | 44.46 | 44.32 | 0.09% | 966 |
| May 22, 2025 | 44.37 | 44.47 | 44.31 | 44.42 | 44.28 | -0.10% | 16,896 |
| May 21, 2025 | 44.62 | 44.74 | 44.42 | 44.46 | 44.33 | -0.69% | 19,439 |
| May 20, 2025 | 44.72 | 44.87 | 44.70 | 44.77 | 44.64 | -0.09% | 11,619 |
| May 19, 2025 | 44.59 | 44.81 | 44.59 | 44.81 | 44.68 | 0.22% | 2,257 |
| May 16, 2025 | 44.85 | 45.08 | 44.71 | 44.71 | 44.58 | -0.18% | 53,955 |
| May 15, 2025 | 44.68 | 44.88 | 44.67 | 44.79 | 44.66 | 0.45% | 11,374 |
| May 14, 2025 | 44.74 | 44.75 | 44.59 | 44.59 | 44.46 | -0.38% | 6,013 |
| May 13, 2025 | 44.75 | 44.76 | 44.57 | 44.76 | 44.63 | 0.15% | 6,758 |
| May 12, 2025 | 44.69 | 44.72 | 44.61 | 44.69 | 44.56 | -0.22% | 19,511 |
| May 9, 2025 | 44.85 | 44.85 | 44.76 | 44.79 | 44.66 | -0.16% | 4,785 |
| May 8, 2025 | 44.85 | 44.91 | 44.76 | 44.86 | 44.73 | 0.01% | 10,321 |
| May 7, 2025 | 44.79 | 44.86 | 44.79 | 44.86 | 44.72 | 0.15% | 1,557 |
| May 6, 2025 | 44.58 | 44.80 | 44.56 | 44.79 | 44.66 | 0.32% | 53,878 |
| May 5, 2025 | 44.67 | 44.68 | 44.62 | 44.65 | 44.51 | -0.13% | 3,602 |
| May 2, 2025 | 44.74 | 44.79 | 44.68 | 44.71 | 44.57 | -0.23% | 4,403 |
| May 1, 2025 | 44.89 | 44.89 | 44.78 | 44.81 | 44.67 | -0.34% | 13,407 |
| Apr 30, 2025 | 44.73 | 44.96 | 44.73 | 44.96 | 44.68 | 0.38% | 105,221 |
| Apr 29, 2025 | 44.70 | 44.82 | 44.70 | 44.79 | 44.51 | 0.16% | 3,982 |
| Apr 28, 2025 | 44.54 | 44.73 | 44.51 | 44.72 | 44.44 | 0.47% | 22,641 |
| Apr 25, 2025 | 44.47 | 44.51 | 44.47 | 44.51 | 44.23 | 0.58% | 1,230 |
| Apr 24, 2025 | 44.33 | 44.56 | 44.16 | 44.25 | 43.98 | 0.50% | 70,769 |
| Apr 23, 2025 | 44.46 | 44.46 | 44.03 | 44.03 | 43.76 | 0.28% | 15,255 |
| Apr 22, 2025 | 43.93 | 43.93 | 43.84 | 43.91 | 43.63 | -0.02% | 32,531 |
| Apr 21, 2025 | 44.24 | 44.29 | 43.79 | 43.91 | 43.64 | -0.92% | 9,720 |
| Apr 17, 2025 | 44.34 | 44.36 | 44.26 | 44.32 | 44.05 | -0.14% | 56,429 |
| Apr 16, 2025 | 44.36 | 44.41 | 44.31 | 44.38 | 44.11 | -0.51% | 60,328 |
| Apr 15, 2025 | 44.13 | 44.61 | 44.13 | 44.61 | 44.33 | 0.95% | 133,702 |
| Apr 14, 2025 | 43.82 | 44.19 | 43.74 | 44.19 | 43.92 | 1.72% | 154,636 |
| Apr 11, 2025 | 43.48 | 43.49 | 42.92 | 43.44 | 43.17 | -0.95% | 21,051 |
| Apr 10, 2025 | 44.04 | 44.27 | 43.76 | 43.86 | 43.59 | 0.59% | 51,617 |
| Apr 9, 2025 | 42.55 | 43.60 | 42.23 | 43.60 | 43.33 | -0.03% | 779,192 |
| Apr 8, 2025 | 44.18 | 44.18 | 43.24 | 43.61 | 43.35 | -1.85% | 117,465 |
| Apr 7, 2025 | 45.28 | 45.29 | 44.43 | 44.43 | 44.16 | -2.67% | 20,953 |
| Apr 4, 2025 | 45.75 | 45.94 | 45.65 | 45.65 | 45.37 | -0.04% | 4,397 |
| Apr 3, 2025 | 45.87 | 45.87 | 45.62 | 45.67 | 45.39 | 0.50% | 6,699 |
| Apr 2, 2025 | 45.72 | 45.72 | 45.44 | 45.44 | 45.16 | -0.20% | 2,022 |
| Apr 1, 2025 | 45.50 | 45.65 | 45.50 | 45.53 | 45.25 | 0.09% | 5,099 |
| Mar 31, 2025 | 45.43 | 45.55 | 45.40 | 45.49 | 45.08 | 0.23% | 21,234 |
| Mar 28, 2025 | 45.34 | 45.39 | 45.34 | 45.39 | 44.98 | 0.62% | 2,507 |
| Mar 27, 2025 | 45.21 | 45.21 | 45.08 | 45.11 | 44.70 | -0.39% | 17,903 |