Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avantis Core Municipal Fixed Income ETF (NY: AVMU )

45.85 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.37 47.37 47.29 47.32 32,699 -0.02(-0.04%)
Sep 29, 2021 47.40 47.40 47.34 47.34 658 -0.05(-0.10%)
Sep 28, 2021 47.51 47.51 47.36 47.39 3,640 -0.14(-0.29%)
Sep 27, 2021 47.54 47.54 47.53 47.53 1,500 -0.03(-0.07%)
Sep 24, 2021 47.56 47.59 47.56 47.56 568 -0.03(-0.06%)
Sep 23, 2021 47.60 47.60 47.59 47.59 250 -0.10(-0.21%)
Sep 22, 2021 47.69 47.69 47.69 47.69 121 -0.01(-0.03%)
Sep 21, 2021 47.70 47.72 47.70 47.70 1,290 -0.02(-0.04%)
Sep 20, 2021 47.72 47.75 47.72 47.72 1,737 +0.06(+0.12%)
Sep 17, 2021 47.66 47.67 47.64 47.66 5,990 +0.01(+0.03%)
Sep 16, 2021 47.66 47.66 47.65 47.65 1,850 -0.02(-0.05%)
Sep 15, 2021 47.67 47.67 47.67 47.67 517 -0.02(-0.04%)
Sep 14, 2021 47.71 47.72 47.66 47.69 4,404 +0.00(+0.01%)
Sep 13, 2021 47.71 47.72 47.66 47.69 11,090 +0.03(+0.06%)
Sep 10, 2021 47.68 47.68 47.66 47.66 389 -0.03(-0.06%)
Sep 09, 2021 47.72 47.72 47.69 47.69 1,137 +0.05(+0.11%)
Sep 08, 2021 47.63 47.64 47.63 47.64 822 +0.11(+0.22%)
Sep 07, 2021 47.57 47.57 47.52 47.53 17,911 -0.10(-0.22%)
Sep 03, 2021 47.69 47.69 47.61 47.63 8,271 -0.07(-0.15%)
Sep 02, 2021 47.71 47.72 47.71 47.71 2,186 +0.01(+0.03%)
Sep 01, 2021 47.70 47.71 47.69 47.69 2,283 -0.01(-0.02%)
Aug 31, 2021 47.73 47.73 47.70 47.70 10,630 -0.02(-0.04%)
Aug 30, 2021 47.73 47.73 47.72 47.72 808 -0.01(-0.03%)
Aug 27, 2021 47.73 47.73 47.73 47.73 105 +0.03(+0.07%)
Aug 26, 2021 47.69 47.73 47.69 47.70 2,668 +0.01(+0.02%)
Aug 25, 2021 47.71 47.74 47.69 47.69 6,662 -0.02(-0.05%)
Aug 24, 2021 47.76 47.76 47.71 47.71 666 -0.06(-0.14%)
Aug 23, 2021 47.77 47.78 47.77 47.78 1,202 +0.05(+0.11%)
Aug 20, 2021 47.77 47.78 47.73 47.73 2,378 -0.01(-0.02%)
Aug 19, 2021 47.74 47.76 47.74 47.74 1,043 -0.01(-0.02%)
Aug 18, 2021 47.75 47.75 47.74 47.75 765 +0.01(+0.02%)
Aug 17, 2021 47.71 47.74 47.71 47.74 390 -0.01(-0.03%)
Aug 16, 2021 47.76 47.77 47.75 47.75 585 +0.00(+0.01%)
Aug 13, 2021 47.74 47.77 47.74 47.75 412 +0.03(+0.06%)
Aug 12, 2021 47.78 47.78 47.72 47.72 3,256 -0.06(-0.13%)
Aug 11, 2021 47.78 47.78 47.78 47.78 393 +0.00(+0.00%)
Aug 10, 2021 47.83 47.83 47.78 47.78 597 -0.01(-0.03%)
Aug 09, 2021 47.81 47.81 47.79 47.79 925 +0.01(+0.02%)
Aug 06, 2021 47.80 47.80 47.79 47.79 751 -0.07(-0.15%)
Aug 05, 2021 47.87 47.87 47.86 47.86 484 -0.03(-0.07%)
Aug 04, 2021 47.88 47.92 47.83 47.89 10,179 +0.01(+0.02%)
Aug 03, 2021 47.88 47.88 47.88 47.88 50 -0.03(-0.05%)
Aug 02, 2021 47.91 47.91 47.88 47.90 2,917 +0.04(+0.08%)
Jul 30, 2021 47.90 47.90 47.86 47.87 630 -0.01(-0.02%)
Jul 29, 2021 47.91 47.91 47.84 47.88 14,031 -0.04(-0.08%)
Jul 28, 2021 47.91 47.91 47.91 47.91 464 +0.01(+0.02%)
Jul 27, 2021 47.90 47.90 47.90 47.90 335 +0.02(+0.04%)
Jul 26, 2021 47.90 47.90 47.88 47.88 238 +0.00(+0.00%)
Jul 23, 2021 47.87 47.90 47.87 47.88 405 -0.04(-0.08%)
Jul 22, 2021 47.92 47.92 47.92 47.92 5 +0.04(+0.08%)
Jul 21, 2021 47.95 47.95 47.88 47.88 305 -0.04(-0.08%)
Jul 20, 2021 47.95 47.95 47.92 47.92 333 -0.05(-0.11%)
Jul 19, 2021 47.99 48.02 47.96 47.98 1,609 +0.11(+0.23%)
Jul 16, 2021 47.86 47.90 47.84 47.87 3,043 +0.00(+0.00%)
Jul 15, 2021 47.81 47.87 47.81 47.87 407 +0.04(+0.08%)
Jul 14, 2021 47.85 47.85 47.79 47.83 1,188 +0.05(+0.10%)
Jul 13, 2021 47.85 47.88 47.78 47.78 583 -0.00(-0.00%)
Jul 12, 2021 47.86 47.86 47.78 47.78 14,389 +0.01(+0.01%)
Jul 09, 2021 47.79 47.80 47.76 47.77 5,465 -0.06(-0.13%)
Jul 08, 2021 47.87 47.87 47.83 47.83 1,726 +0.09(+0.18%)
Jul 07, 2021 47.77 47.77 47.75 47.75 6,644 +0.05(+0.11%)
Jul 06, 2021 47.67 47.72 47.67 47.69 3,740 +0.08(+0.17%)
Jul 02, 2021 47.61 47.61 47.61 47.61 105 +0.06(+0.13%)
Jul 01, 2021 47.57 47.58 47.55 47.55 2,185 -0.03(-0.05%)
Jun 30, 2021 47.61 47.62 47.58 47.58 1,008 +0.05(+0.10%)
Jun 29, 2021 47.53 47.53 47.53 47.53 94 -0.01(-0.03%)
Jun 28, 2021 47.55 47.55 47.55 47.55 126 +0.09(+0.18%)
Jun 25, 2021 47.48 47.49 47.45 47.46 2,274 -0.05(-0.10%)
Jun 24, 2021 47.49 47.54 47.49 47.51 715 +0.05(+0.10%)
Jun 23, 2021 47.52 47.52 47.46 47.46 227 -0.09(-0.20%)
Jun 22, 2021 47.56 47.58 47.56 47.56 881 -0.01(-0.03%)
Jun 21, 2021 47.57 47.62 47.57 47.57 17,433 -0.03(-0.06%)
Jun 18, 2021 47.61 47.62 47.60 47.60 700 -0.00(-0.01%)
Jun 17, 2021 47.64 47.64 47.58 47.60 25,178 +0.04(+0.08%)
Jun 16, 2021 47.64 47.65 47.56 47.56 10,445 -0.14(-0.30%)
Jun 15, 2021 47.74 47.74 47.71 47.71 453 -0.01(-0.02%)
Jun 14, 2021 47.70 47.73 47.67 47.72 3,531 +0.01(+0.02%)
Jun 11, 2021 47.73 47.74 47.71 47.71 1,546 -0.03(-0.07%)
Jun 10, 2021 47.72 47.76 47.70 47.74 10,633 +0.08(+0.17%)
Jun 09, 2021 47.62 47.66 47.61 47.66 12,802 +0.07(+0.16%)
Jun 08, 2021 47.59 47.60 47.54 47.58 8,222 +0.07(+0.14%)
Jun 07, 2021 47.49 47.55 47.48 47.52 5,681 -0.00(-0.01%)
Jun 04, 2021 47.47 47.57 47.46 47.52 39,291 +0.07(+0.14%)
Jun 03, 2021 47.46 47.48 47.45 47.46 7,534 +0.00(+0.00%)
Jun 02, 2021 47.46 47.46 47.45 47.46 14,453 +0.02(+0.05%)
Jun 01, 2021 47.44 47.49 47.43 47.43 31,556 +0.00(+0.01%)
May 28, 2021 47.44 47.44 47.43 47.43 8,966 +0.01(+0.03%)
May 27, 2021 47.41 47.42 47.37 47.42 26,726 -0.01(-0.02%)
May 26, 2021 47.40 47.47 47.38 47.43 27,999 +0.04(+0.09%)
May 25, 2021 47.37 47.40 47.37 47.38 19,001 +0.03(+0.06%)
May 24, 2021 47.37 47.38 47.36 47.36 1,183 +0.01(+0.01%)
May 21, 2021 47.35 47.35 47.35 47.35 105 +0.02(+0.04%)
May 20, 2021 47.30 47.33 47.29 47.33 5,282 +0.05(+0.11%)
May 19, 2021 47.28 47.28 47.28 47.28 28 -0.04(-0.09%)
May 18, 2021 47.35 47.35 47.32 47.32 626 +0.01(+0.02%)
May 17, 2021 47.31 47.31 47.31 47.31 64 -0.01(-0.02%)
May 14, 2021 47.31 47.32 47.31 47.32 548 +0.03(+0.06%)
May 13, 2021 47.28 47.29 47.28 47.29 228 +0.00(+0.00%)
May 12, 2021 47.34 47.34 47.29 47.29 5,930 -0.06(-0.12%)
May 11, 2021 47.36 47.37 47.35 47.35 1,726 -0.04(-0.08%)
May 10, 2021 47.39 47.39 47.39 47.39 73 -0.02(-0.04%)
May 07, 2021 47.41 47.43 47.40 47.41 4,443 +0.03(+0.07%)
May 06, 2021 47.37 47.37 47.37 47.37 0 +0.01(+0.01%)
May 05, 2021 47.37 47.38 47.37 47.37 2,025 +0.02(+0.03%)
May 04, 2021 47.32 47.36 47.32 47.35 2,196 +0.01(+0.02%)
May 03, 2021 47.34 47.35 47.32 47.34 14,810 -0.00(-0.01%)
Apr 30, 2021 47.34 47.35 47.32 47.34 13,525 +0.02(+0.03%)
Apr 29, 2021 47.37 47.37 47.32 47.33 22,298 -0.09(-0.18%)
Apr 28, 2021 47.36 47.43 47.36 47.41 10,358 +0.03(+0.07%)
Apr 27, 2021 47.44 47.44 47.38 47.38 5,075 +0.00(+0.00%)
Apr 26, 2021 47.41 47.41 47.38 47.38 362 -0.03(-0.07%)
Apr 23, 2021 47.44 47.44 47.41 47.41 950 +0.01(+0.01%)
Apr 22, 2021 47.35 47.41 47.32 47.41 1,206 +0.06(+0.12%)
Apr 21, 2021 47.35 47.35 47.35 47.35 0 -0.01(-0.03%)
Apr 20, 2021 47.39 47.39 47.37 47.37 921 +0.04(+0.08%)
Apr 19, 2021 47.36 47.37 47.33 47.33 7,595 -0.01(-0.02%)
Apr 16, 2021 47.35 47.35 47.34 47.34 422 -0.03(-0.07%)
Apr 15, 2021 47.41 47.42 47.37 47.37 7,463 +0.15(+0.31%)
Apr 14, 2021 47.21 47.24 47.21 47.22 1,077 +0.05(+0.11%)
Apr 13, 2021 47.14 47.17 47.14 47.17 3,941 +0.05(+0.10%)
Apr 12, 2021 47.12 47.12 47.12 47.12 42 +0.03(+0.07%)
Apr 09, 2021 47.09 47.12 47.09 47.09 528 -0.00(-0.01%)
Apr 08, 2021 47.09 47.10 47.09 47.10 597 +0.11(+0.23%)
Apr 07, 2021 46.99 46.99 46.99 46.99 213 +0.02(+0.05%)
Apr 06, 2021 47.00 47.00 46.96 46.96 1,222 +0.02(+0.04%)
Apr 05, 2021 46.91 46.97 46.91 46.94 760 -0.02(-0.03%)
Apr 01, 2021 46.98 46.98 46.96 46.96 422 +0.08(+0.18%)
Mar 31, 2021 46.91 46.91 46.88 46.88 1,122 -0.00(-0.00%)
Mar 30, 2021 46.87 46.88 46.87 46.88 136 -0.00(-0.01%)
Mar 29, 2021 46.91 46.91 46.88 46.88 358 +0.01(+0.02%)
Mar 26, 2021 46.89 46.89 46.87 46.87 1,691 -0.02(-0.05%)
Mar 25, 2021 46.93 46.93 46.89 46.89 3,525 +0.02(+0.04%)
Mar 24, 2021 46.88 46.88 46.88 46.88 30 +0.03(+0.06%)
Mar 23, 2021 46.83 46.87 46.82 46.85 3,011 +0.06(+0.13%)
Mar 22, 2021 46.81 46.81 46.79 46.79 11,792 +0.03(+0.06%)
Mar 19, 2021 46.75 46.76 46.75 46.76 4,863 +0.01(+0.03%)
Mar 18, 2021 46.76 46.76 46.71 46.74 1,217 -0.22(-0.46%)
Mar 17, 2021 46.94 46.99 46.94 46.96 13,392 -0.05(-0.10%)
Mar 16, 2021 47.06 47.06 47.01 47.01 2,623 +0.00(+0.00%)
Mar 15, 2021 46.97 47.03 46.97 47.01 842 +0.03(+0.06%)
Mar 12, 2021 46.95 46.98 46.93 46.98 11,735 -0.06(-0.13%)
Mar 11, 2021 47.06 47.06 47.04 47.04 1,304 +0.05(+0.10%)
Mar 10, 2021 47.01 47.01 46.98 46.99 1,152 +0.09(+0.19%)
Mar 09, 2021 46.95 46.95 46.90 46.90 1,215 +0.09(+0.18%)
Mar 08, 2021 46.84 46.86 46.82 46.82 11,103 +0.02(+0.04%)
Mar 05, 2021 46.82 46.90 46.80 46.80 12,052 +0.07(+0.14%)
Mar 04, 2021 46.75 46.78 46.72 46.73 859 +0.02(+0.05%)
Mar 03, 2021 46.71 46.74 46.68 46.71 1,381 -0.03(-0.06%)
Mar 02, 2021 46.74 46.75 46.72 46.74 2,742 +0.03(+0.06%)
Mar 01, 2021 46.73 46.73 46.67 46.71 12,320 +0.00(+0.00%)
Feb 26, 2021 46.68 46.71 46.65 46.71 846 +0.04(+0.08%)
Feb 25, 2021 46.68 46.70 46.61 46.67 6,450 -0.14(-0.30%)
Feb 24, 2021 46.81 46.86 46.80 46.81 22,810 -0.11(-0.24%)
Feb 23, 2021 46.88 46.96 46.88 46.93 18,878 -0.08(-0.17%)
Feb 22, 2021 47.25 47.25 47.01 47.01 12,171 -0.22(-0.47%)
Feb 19, 2021 47.30 47.30 47.23 47.23 952 -0.12(-0.26%)
Feb 18, 2021 47.50 47.50 47.34 47.35 20,066 -0.22(-0.46%)
Feb 17, 2021 47.60 47.60 47.57 47.57 2,742 -0.03(-0.06%)
Feb 16, 2021 47.71 47.71 47.60 47.60 745 -0.10(-0.21%)
Feb 12, 2021 47.70 47.70 47.70 47.70 529 -0.01(-0.03%)
Feb 11, 2021 47.74 47.74 47.71 47.71 1,244 +0.00(+0.01%)
Feb 10, 2021 47.69 47.71 47.69 47.71 8,345 +0.07(+0.14%)
Feb 09, 2021 47.64 47.65 47.64 47.64 1,479 +0.04(+0.07%)
Feb 08, 2021 47.57 47.64 47.57 47.61 2,189 +0.01(+0.02%)
Feb 05, 2021 47.62 47.63 47.60 47.60 5,184 +0.00(+0.00%)
Feb 04, 2021 47.60 47.60 47.60 47.60 103 +0.02(+0.05%)
Feb 03, 2021 47.55 47.58 47.55 47.57 830 -0.00(-0.01%)
Feb 02, 2021 47.61 47.61 47.58 47.58 365 -0.00(-0.01%)
Feb 01, 2021 47.54 47.62 47.54 47.58 3,886 +0.04(+0.08%)
Jan 29, 2021 47.58 47.60 47.55 47.55 5,716 -0.02(-0.05%)
Jan 28, 2021 47.57 47.57 47.57 47.57 383 +0.02(+0.04%)
Jan 27, 2021 47.55 47.55 47.55 47.55 0 +0.05(+0.11%)
Jan 26, 2021 47.52 47.52 47.50 47.50 331 +0.05(+0.10%)
Jan 25, 2021 47.47 47.48 47.45 47.45 1,507 +0.05(+0.10%)
Jan 22, 2021 47.43 47.43 47.41 47.41 635 -0.02(-0.05%)
Jan 21, 2021 47.43 47.44 47.41 47.43 715 +0.02(+0.05%)
Jan 20, 2021 47.41 47.41 47.41 47.41 10 +0.01(+0.03%)
Jan 19, 2021 47.41 47.41 47.38 47.39 488 +0.02(+0.05%)
Jan 15, 2021 47.39 47.40 47.34 47.37 4,869 +0.02(+0.05%)
Jan 14, 2021 47.37 47.37 47.34 47.34 1,551 -0.02(-0.04%)
Jan 13, 2021 47.34 47.38 47.34 47.36 8,183 +0.01(+0.03%)
Jan 12, 2021 47.34 47.36 47.34 47.35 16,691 -0.01(-0.02%)
Jan 11, 2021 47.38 47.38 47.36 47.36 550 +0.01(+0.02%)
Jan 08, 2021 47.41 47.41 47.35 47.35 1,376 -0.06(-0.13%)
Jan 07, 2021 47.48 47.48 47.41 47.41 1,156 -0.05(-0.10%)
Jan 06, 2021 47.46 47.46 47.46 47.46 50 -0.03(-0.06%)
Jan 05, 2021 47.51 47.51 47.49 47.49 111 +0.03(+0.06%)
Jan 04, 2021 47.48 47.49 47.46 47.46 905 +0.00(+0.01%)
Dec 31, 2020 47.45 47.45 47.45 322 +0.00(+0.01%)
Dec 30, 2020 47.47 47.47 47.45 47.45 322 +0.01(+0.03%)
Dec 29, 2020 47.46 47.46 47.43 47.43 299 -0.00(-0.01%)
Dec 28, 2020 47.41 47.47 47.41 47.44 2,644 +0.01(+0.02%)
Dec 24, 2020 47.43 47.43 47.43 47.43 0 +0.02(+0.04%)
Dec 23, 2020 47.41 47.41 47.41 47.41 19 -0.00(-0.01%)
Dec 22, 2020 47.44 47.44 47.42 47.42 314 +0.01(+0.02%)
Dec 21, 2020 47.43 47.43 47.41 47.41 291 +0.00(+0.00%)
Dec 18, 2020 47.42 47.43 47.41 47.41 2,646 +0.01(+0.03%)
Dec 17, 2020 47.38 47.40 47.38 47.39 4,030 -0.01(-0.02%)
Dec 16, 2020 47.41 47.41 47.38 47.40 6,881 +0.02(+0.05%)
Dec 15, 2020 47.40 47.40 47.37 47.38 34,406 -0.05(-0.11%)
Dec 14, 2020 47.44 47.44 47.42 47.43 106,923 +0.03(+0.07%)
Dec 11, 2020 47.40 47.42 47.34 47.40 2,223 +0.03(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.