Skip to main content

Avantis Core Municipal Fixed Income ETF (NY:AVMU)

45.49 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 45.45 45.54 45.39 45.49 9,817 -0.01(-0.01%)
Sep 11, 2025 45.50 45.51 45.46 45.50 8,255 +0.18(+0.40%)
Sep 10, 2025 45.32 45.35 45.30 45.32 1,540 +0.18(+0.40%)
Sep 09, 2025 45.15 45.19 45.11 45.14 7,922 -0.02(-0.03%)
Sep 08, 2025 44.93 45.16 44.93 45.16 3,493 +0.32(+0.71%)
Sep 05, 2025 44.76 44.85 44.74 44.84 9,678 +0.38(+0.84%)
Sep 04, 2025 44.42 44.51 44.42 44.46 22,953 +0.12(+0.27%)
Sep 03, 2025 44.21 44.36 44.21 44.34 2,368 +0.14(+0.32%)
Sep 02, 2025 44.27 44.32 44.16 44.20 3,403 -0.21(-0.47%)
Aug 29, 2025 44.38 44.41 44.37 44.41 1,236 +0.00(+0.01%)
Aug 28, 2025 44.39 44.42 44.38 44.41 9,300 +0.02(+0.05%)
Aug 27, 2025 44.29 44.38 44.29 44.38 1,579 +0.03(+0.07%)
Aug 26, 2025 44.34 44.38 44.21 44.35 24,205 +0.03(+0.07%)
Aug 25, 2025 44.31 44.36 44.31 44.33 8,848 +0.08(+0.17%)
Aug 22, 2025 44.35 44.39 44.25 44.25 17,910 +0.05(+0.12%)
Aug 21, 2025 44.22 44.33 44.19 44.20 6,663 -0.09(-0.21%)
Aug 20, 2025 44.37 44.37 44.28 44.29 8,718 -0.04(-0.08%)
Aug 19, 2025 44.34 44.34 44.28 44.32 1,880 +0.02(+0.04%)
Aug 18, 2025 44.37 44.37 44.27 44.30 3,285 -0.01(-0.01%)
Aug 15, 2025 44.33 44.34 44.19 44.31 6,983 -0.02(-0.06%)
Aug 14, 2025 44.41 44.41 44.34 44.34 2,598 -0.09(-0.20%)
Aug 13, 2025 44.47 44.49 44.15 44.42 18,041 +0.04(+0.08%)
Aug 12, 2025 44.37 44.50 44.36 44.39 13,825 +0.02(+0.05%)
Aug 11, 2025 44.35 44.41 44.33 44.37 5,144 +0.10(+0.23%)
Aug 08, 2025 44.28 44.31 44.13 44.27 2,870 -0.04(-0.09%)
Aug 07, 2025 44.37 44.37 44.28 44.30 1,960 +0.03(+0.07%)
Aug 06, 2025 44.28 44.36 44.22 44.27 17,196 -0.05(-0.11%)
Aug 05, 2025 44.31 44.37 44.17 44.33 25,863 +0.01(+0.03%)
Aug 04, 2025 44.31 44.34 44.31 44.31 1,775 +0.03(+0.07%)
Aug 01, 2025 44.22 44.35 44.18 44.28 10,829 +0.31(+0.71%)
Jul 31, 2025 43.98 44.00 43.95 43.97 26,140 +0.09(+0.20%)
Jul 30, 2025 43.98 44.04 43.85 43.88 15,218 -0.18(-0.40%)
Jul 29, 2025 43.97 44.07 43.93 44.06 24,577 +0.20(+0.45%)
Jul 28, 2025 43.86 43.94 43.76 43.86 18,227 -0.02(-0.04%)
Jul 25, 2025 43.85 43.90 43.85 43.88 969 +0.06(+0.13%)
Jul 24, 2025 43.76 43.83 43.76 43.83 32,336 +0.06(+0.14%)
Jul 23, 2025 43.88 43.88 43.69 43.76 7,124 -0.12(-0.27%)
Jul 22, 2025 43.93 43.93 43.86 43.88 2,594 +0.00(+0.01%)
Jul 21, 2025 44.05 44.10 43.88 43.88 11,563 +0.07(+0.17%)
Jul 18, 2025 43.83 43.83 43.79 43.80 4,258 -0.09(-0.20%)
Jul 17, 2025 44.00 44.01 43.77 43.89 17,871 -0.10(-0.23%)
Jul 16, 2025 44.15 44.15 43.98 43.99 2,714 -0.14(-0.31%)
Jul 15, 2025 44.24 44.24 44.08 44.13 10,741 +0.01(+0.03%)
Jul 14, 2025 44.25 44.25 44.11 44.11 10,477 -0.08(-0.19%)
Jul 11, 2025 44.32 44.39 44.18 44.20 10,119 -0.17(-0.38%)
Jul 10, 2025 44.35 44.47 44.33 44.37 2,626 -0.02(-0.04%)
Jul 09, 2025 44.39 44.39 44.34 44.39 2,559 +0.04(+0.09%)
Jul 08, 2025 44.27 44.35 44.27 44.34 9,078 -0.03(-0.06%)
Jul 07, 2025 44.33 44.55 44.25 44.37 21,220 +0.10(+0.22%)
Jul 03, 2025 44.34 44.34 44.25 44.27 3,143 -0.06(-0.13%)
Jul 02, 2025 44.44 44.51 44.33 44.33 6,109 -0.14(-0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.