Skip to main content

Avantis Core Municipal Fixed Income ETF (NY: AVMU )

46.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 46.52 46.64 46.52 46.64 11,683 +0.07(+0.15%)
Mar 26, 2024 46.61 46.61 46.52 46.57 3,784 -0.04(-0.08%)
Mar 25, 2024 46.59 46.62 46.59 46.61 3,549 -0.02(-0.04%)
Mar 22, 2024 46.68 46.68 46.57 46.63 7,932 +0.03(+0.06%)
Mar 21, 2024 46.63 46.63 46.57 46.60 8,062 +0.00(+0.00%)
Mar 20, 2024 46.64 46.67 46.58 46.60 3,143 -0.01(-0.02%)
Mar 19, 2024 46.65 46.65 46.59 46.61 2,362 +0.01(+0.03%)
Mar 18, 2024 46.66 46.66 46.57 46.60 5,888 -0.00(-0.00%)
Mar 15, 2024 46.67 46.67 46.59 46.60 1,448 +0.00(+0.00%)
Mar 14, 2024 46.71 46.71 46.60 46.60 4,316 -0.08(-0.17%)
Mar 13, 2024 46.72 46.72 46.68 46.68 807 +0.03(+0.06%)
Mar 12, 2024 46.65 46.69 46.62 46.65 3,662 -0.07(-0.15%)
Mar 11, 2024 46.66 46.75 46.66 46.72 5,681 +0.06(+0.13%)
Mar 08, 2024 46.67 46.70 46.62 46.66 3,262 -0.01(-0.03%)
Mar 07, 2024 46.73 46.73 46.62 46.67 6,670 +0.17(+0.37%)
Mar 06, 2024 46.48 46.59 46.48 46.50 5,482 -0.05(-0.10%)
Mar 05, 2024 46.55 46.57 46.49 46.55 2,504 +0.09(+0.20%)
Mar 04, 2024 46.44 46.49 46.44 46.45 4,560 -0.06(-0.13%)
Mar 01, 2024 46.47 46.55 46.47 46.52 1,347 -0.02(-0.04%)
Feb 29, 2024 46.52 46.55 46.50 46.54 6,942 -0.08(-0.17%)
Feb 28, 2024 46.59 46.62 46.41 46.62 61,948 +0.10(+0.21%)
Feb 27, 2024 46.52 46.59 46.49 46.52 4,533 -0.08(-0.17%)
Feb 26, 2024 46.56 46.59 46.44 46.59 24,489 +0.09(+0.20%)
Feb 23, 2024 46.53 46.56 46.48 46.50 5,994 +0.08(+0.16%)
Feb 22, 2024 46.48 46.53 46.40 46.43 43,974 -0.04(-0.09%)
Feb 21, 2024 46.52 46.54 46.47 46.47 2,368 +0.02(+0.03%)
Feb 20, 2024 46.52 46.52 46.43 46.45 4,850 -0.00(-0.01%)
Feb 16, 2024 46.45 46.47 46.40 46.46 5,328 +0.01(+0.02%)
Feb 15, 2024 46.52 46.52 46.36 46.45 4,207 +0.02(+0.05%)
Feb 14, 2024 46.34 46.47 46.34 46.42 4,158 +0.10(+0.22%)
Feb 13, 2024 46.36 46.36 46.29 46.32 3,292 -0.18(-0.39%)
Feb 12, 2024 46.49 46.52 46.45 46.50 3,280 +0.09(+0.20%)
Feb 09, 2024 46.44 46.45 46.40 46.41 1,344 -0.02(-0.04%)
Feb 08, 2024 46.44 46.45 46.36 46.43 2,831 +0.05(+0.10%)
Feb 07, 2024 46.42 46.45 46.35 46.38 2,875 -0.01(-0.01%)
Feb 06, 2024 46.37 46.47 46.37 46.39 8,412 +0.04(+0.09%)
Feb 05, 2024 46.40 46.43 46.33 46.35 17,937 -0.14(-0.31%)
Feb 02, 2024 46.51 46.51 46.47 46.49 1,868 -0.17(-0.36%)
Feb 01, 2024 46.65 46.70 46.62 46.66 14,875 +0.12(+0.25%)
Jan 31, 2024 46.41 46.54 46.41 46.54 1,819 +0.14(+0.30%)
Jan 30, 2024 46.41 46.46 46.37 46.40 9,901 -0.07(-0.15%)
Jan 29, 2024 46.42 46.50 46.39 46.47 4,140 +0.14(+0.29%)
Jan 26, 2024 46.31 46.35 46.30 46.34 17,161 -0.04(-0.09%)
Jan 25, 2024 46.37 46.38 46.32 46.38 7,039 +0.09(+0.19%)
Jan 24, 2024 46.36 46.36 46.23 46.29 10,402 -0.01(-0.03%)
Jan 23, 2024 46.30 46.35 46.29 46.30 6,978 -0.09(-0.20%)
Jan 22, 2024 46.37 46.40 46.35 46.40 6,516 +0.09(+0.19%)
Jan 19, 2024 46.41 46.41 46.28 46.31 3,805 -0.11(-0.23%)
Jan 18, 2024 46.45 46.48 46.39 46.42 7,595 -0.05(-0.12%)
Jan 17, 2024 46.54 46.56 46.45 46.47 7,362 -0.10(-0.21%)
Jan 16, 2024 46.66 46.66 46.56 46.57 14,575 -0.05(-0.11%)
Jan 12, 2024 46.67 46.67 46.61 46.62 4,731 -0.02(-0.05%)
Jan 11, 2024 46.59 46.65 46.49 46.65 16,561 +0.13(+0.27%)
Jan 10, 2024 46.63 46.63 46.46 46.52 10,925 -0.10(-0.22%)
Jan 09, 2024 46.68 46.68 46.62 46.62 3,313 -0.04(-0.10%)
Jan 08, 2024 46.58 46.68 46.58 46.67 3,093 +0.13(+0.28%)
Jan 05, 2024 46.64 46.64 46.52 46.54 9,198 -0.04(-0.08%)
Jan 04, 2024 46.55 46.60 46.55 46.58 8,006 -0.08(-0.18%)
Jan 03, 2024 46.55 46.66 46.54 46.66 5,570 +0.09(+0.19%)
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.