Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Avantis Core Municipal Fixed Income ETF (AVMU)
Avantis Core Municipal Fixed Income ETF (AVMU) Historical

AVMU Avantis Core Municipal Fixed Income ETF

45.61

0.01 (0.02%)

Last Updated: 10:16:32

Delayed by 15 minutes

AVMU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 13 2025	45.60	-0.16	-0.34%	45.73	45.75	45.58	28,875
Jan 10 2025	45.755	-0.19	-0.40%	45.73	45.80	45.73	11,517
Jan 08 2025	45.941	-0.20	-0.43%	46.06	46.06	45.94	13,386
Jan 07 2025	46.1389	-0.05	-0.11%	46.17	46.21	46.08	7,976
Jan 06 2025	46.1913	0.03	0.05%	46.15	46.195	46.15	19,519
Jan 03 2025	46.166	-0.05	-0.12%	46.24	46.24	46.16	8,818
Jan 02 2025	46.22	0.09	0.18%	46.23	46.255	46.14	38,454
Dec 31 2024	46.135	-0.02	-0.03%	46.15	46.22	46.09	51,125
Dec 30 2024	46.15	0.16	0.35%	46.09	46.27	46.08	24,272
Dec 27 2024	45.99	-0.01	-0.02%	46.02	46.0499	45.94	13,844
Dec 26 2024	46.00	0.01	0.01%	45.96	46.13	45.95	38,903
Dec 24 2024	45.994	0.02	0.04%	45.95	45.994	45.88	4,993
Dec 23 2024	45.975	0.02	0.05%	45.96	46.05	45.92	9,175
Dec 20 2024	45.95	0.14	0.30%	45.89	46.0299	45.89	19,722
Dec 19 2024	45.8107	-0.24	-0.52%	45.87	45.87	45.68	30,028
Dec 18 2024	46.0522	-0.23	-0.51%	46.25	46.2997	46.0522	13,095
Dec 17 2024	46.287	-0.27	-0.58%	46.34	46.4257	46.27	38,941
Dec 16 2024	46.555	0.06	0.13%	46.58	46.61	46.53	9,897
Dec 13 2024	46.4966	-0.12	-0.26%	46.58	46.6263	46.45	8,340
Dec 12 2024	46.62	-0.13	-0.28%	46.72	46.74	46.55	19,830
Dec 11 2024	46.75	-0.03	-0.06%	46.86	46.89	46.72	18,046
Dec 10 2024	46.78	-0.12	-0.25%	46.85	46.85	46.78	3,222
Dec 09 2024	46.895	-0.05	-0.10%	46.91	46.92	46.88	3,120
Dec 06 2024	46.94	0.02	0.04%	46.95	46.98	46.90	5,322
Dec 05 2024	46.92	-0.01	-0.02%	46.89	46.92	46.8501	5,885
Dec 04 2024	46.93	0.05	0.11%	46.83	46.945	46.83	5,930
Dec 03 2024	46.8773	0.04	0.08%	46.89	46.92	46.87	6,755
Dec 02 2024	46.841	-0.09	-0.18%	47.04	47.04	46.79	9,905
Nov 29 2024	46.9266	0.09	0.18%	46.90	46.93	46.895	2,672
Nov 27 2024	46.8407	0.09	0.20%	46.82	46.89	46.81	12,620
Nov 26 2024	46.7463	-0.02	-0.05%	46.71	46.7463	46.6732	6,945
Nov 25 2024	46.7679	0.18	0.38%	46.70	46.77	46.69	6,258
Nov 22 2024	46.59	0.03	0.06%	46.59	46.595	46.56	2,796
Nov 21 2024	46.56	0.12	0.25%	46.44	46.57	46.38	19,021
Nov 20 2024	46.445	-0.06	-0.13%	46.40	46.55	46.40	10,626
Nov 19 2024	46.5053	0.09	0.19%	46.45	46.52	46.45	1,985
Nov 18 2024	46.415	0.02	0.04%	46.36	46.435	46.36	851
Nov 15 2024	46.3972	0.12	0.27%	46.22	46.40	46.22	10,212
Nov 14 2024	46.2741	0.02	0.04%	46.26	46.36	46.26	4,768
Nov 13 2024	46.255	0.02	0.03%	46.37	46.37	46.2401	5,110
Nov 12 2024	46.24	-0.09	-0.19%	46.31	46.36	46.23	7,175
Nov 11 2024	46.33	-0.04	-0.09%	46.23	46.35	46.23	5,641
Nov 08 2024	46.37	0.41	0.89%	46.21	46.37	46.21	8,375
Nov 07 2024	45.96	0.21	0.46%	45.82	46.04	45.80	23,852
Nov 06 2024	45.75	-0.57	-1.22%	45.74	45.7979	45.731	3,739
Nov 05 2024	46.315	0.03	0.08%	46.26	46.315	46.25	2,341
Nov 04 2024	46.28	0.16	0.35%	46.27	46.31	46.251	8,842
Nov 01 2024	46.12	-0.10	-0.22%	46.24	46.24	46.12	1,059
Oct 31 2024	46.22	-0.06	-0.12%	46.27	46.2953	46.21	7,339
Oct 30 2024	46.275	0.01	0.02%	46.28	46.3193	46.2485	1,556
Oct 29 2024	46.265	-0.02	-0.03%	46.28	46.28	46.15	17,097
Oct 28 2024	46.28	0.02	0.04%	46.30	46.38	46.28	19,495
Oct 25 2024	46.26	0.10	0.22%	46.22	46.2918	46.22	1,576
Oct 24 2024	46.16	0.05	0.11%	45.92	46.16	45.92	13,957
Oct 23 2024	46.1082	-0.26	-0.56%	46.27	46.27	46.07	5,067
Oct 22 2024	46.37	-0.22	-0.46%	46.63	46.63	46.37	4,931
Oct 21 2024	46.585	-0.05	-0.10%	46.64	46.64	46.56	2,010
Oct 18 2024	46.63	-0.06	-0.13%	46.705	46.73	46.56	53,898
Oct 17 2024	46.69	0.03	0.06%	46.62	46.69	46.62	5,949
Oct 16 2024	46.66	0.01	0.02%	46.67	46.72	46.66	13,250

Avantis Core Municipal F...

Ci Portfolio Series Inco...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions