Skip to main content

Avantis Core Municipal Fixed Income ETF (NY: AVMU )

44.39 +0.10 (+0.22%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 44.45 44.45 44.36 44.39 8,807 +0.06(+0.13%)
Sep 28, 2023 44.40 44.43 44.33 44.33 6,388 -0.20(-0.46%)
Sep 27, 2023 44.67 44.67 44.53 44.53 12,254 -0.09(-0.20%)
Sep 26, 2023 44.65 44.65 44.60 44.62 4,260 -0.15(-0.32%)
Sep 25, 2023 44.85 44.77 44.72 44.77 16,442 -0.25(-0.56%)
Sep 22, 2023 45.06 45.06 45.02 45.02 8,941 -0.06(-0.13%)
Sep 21, 2023 45.09 45.09 45.05 45.08 3,141 -0.26(-0.58%)
Sep 20, 2023 45.38 45.45 45.34 45.34 215,397 -0.01(-0.02%)
Sep 19, 2023 45.41 45.49 45.33 45.35 11,908 -0.07(-0.15%)
Sep 18, 2023 45.44 45.48 45.39 45.42 2,388 +0.03(+0.07%)
Sep 15, 2023 45.41 45.43 45.35 45.40 4,920 +0.00(+0.00%)
Sep 14, 2023 45.40 45.42 45.40 45.40 1,235 -0.15(-0.34%)
Sep 13, 2023 45.52 45.58 45.52 45.55 10,070 +0.06(+0.13%)
Sep 12, 2023 45.51 45.51 45.42 45.49 2,294 -0.01(-0.02%)
Sep 11, 2023 45.47 45.52 45.47 45.50 3,292 -0.03(-0.06%)
Sep 08, 2023 45.52 45.55 45.46 45.53 3,454 +0.06(+0.12%)
Sep 07, 2023 45.50 45.50 45.47 45.47 2,757 -0.06(-0.13%)
Sep 06, 2023 45.52 45.53 45.47 45.53 2,561 +0.01(+0.02%)
Sep 05, 2023 45.52 45.55 45.52 45.52 3,793 -0.03(-0.06%)
Sep 01, 2023 45.56 45.58 45.54 45.55 2,810 -0.05(-0.10%)
Aug 31, 2023 45.60 45.63 45.58 45.59 1,691 +0.06(+0.14%)
Aug 30, 2023 45.56 45.56 45.52 45.53 1,589 -0.06(-0.14%)
Aug 29, 2023 45.52 45.63 45.49 45.60 10,227 +0.08(+0.19%)
Aug 28, 2023 45.45 45.51 45.45 45.51 7,342 +0.07(+0.16%)
Aug 25, 2023 45.44 45.46 45.44 45.44 4,333 +0.02(+0.04%)
Aug 24, 2023 45.47 45.47 45.42 45.42 1,536 -0.09(-0.20%)
Aug 23, 2023 45.42 45.55 45.42 45.51 11,400 +0.11(+0.24%)
Aug 22, 2023 45.38 45.43 45.37 45.40 13,965 +0.00(+0.01%)
Aug 21, 2023 45.36 45.40 45.36 45.40 22,722 -0.16(-0.36%)
Aug 18, 2023 45.58 45.62 45.56 45.56 8,128 -0.02(-0.05%)
Aug 17, 2023 45.64 45.66 45.58 45.59 28,520 -0.11(-0.24%)
Aug 16, 2023 45.80 45.80 45.69 45.70 3,865 -0.07(-0.15%)
Aug 15, 2023 45.78 45.82 45.76 45.77 2,993 -0.04(-0.09%)
Aug 14, 2023 45.78 45.81 45.78 45.81 2,617 +0.07(+0.14%)
Aug 11, 2023 45.68 45.76 45.68 45.74 3,075 -0.06(-0.13%)
Aug 10, 2023 45.87 45.87 45.80 45.80 2,494 -0.03(-0.07%)
Aug 09, 2023 45.80 45.85 45.80 45.83 2,194 +0.09(+0.20%)
Aug 08, 2023 45.71 45.76 45.70 45.74 5,350 +0.06(+0.13%)
Aug 07, 2023 45.69 45.71 45.66 45.68 8,998 -0.10(-0.22%)
Aug 04, 2023 45.69 45.78 45.69 45.78 17,202 +0.17(+0.37%)
Aug 03, 2023 45.66 45.66 45.61 45.61 44,026 -0.23(-0.50%)
Aug 02, 2023 45.92 45.92 45.80 45.84 10,385 -0.14(-0.30%)
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.