Activepassive Intermediate Municipal Bond ETF (APMU)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.319106501795 | 25.07 | 25.12 | 24.99 | 14462 | 25.09666623 | SP |
| 4 | -0.03 | -0.119904076739 | 25.02 | 25.14 | 24.99 | 16147 | 25.07805675 | SP |
| 12 | 0.25 | 1.01050929669 | 24.74 | 25.14 | 24.7 | 14776 | 24.9628794 | SP |
| 26 | 0.3 | 1.21506682868 | 24.69 | 25.14 | 24.39 | 30329 | 24.73660212 | SP |
| 52 | 1.23 | 5.17676767677 | 23.76 | 25.14 | 23.67 | 23536 | 24.78911227 | SP |
| 156 | -0.09 | -0.358851674641 | 25.08 | 25.14 | 23.67 | 20548 | 24.813285 | SP |
| 260 | -0.09 | -0.358851674641 | 25.08 | 25.14 | 23.67 | 20548 | 24.813285 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 24.99 | -0.1 | -0.38 | 25.01 | 25.0199 | 24.986 | 8531 |
| 1727994600 | 25.085 | -0.01 | -0.02 | 25.06 | 25.0869 | 25.06 | 14558 |
| 1727908200 | 25.09 | 0 | 0.00 | 25.065 | 25.1 | 25.05 | 15048 |
| 1727821800 | 25.0897 | -0.02 | -0.09 | 25.07 | 25.1 | 25.06 | 18602 |
| 1727735400 | 25.1111 | -0.01 | -0.04 | 25.04 | 25.12 | 25.04 | 17878 |
| 1727476200 | 25.12 | 0.05 | 0.22 | 25.07 | 25.12 | 25.07 | 6106 |
| 1727389800 | 25.065 | 0.01 | 0.02 | 25.0304 | 25.07 | 25.03 | 23715 |
| 1727303400 | 25.06 | -0.01 | -0.04 | 25.07 | 25.1 | 25.049 | 29305 |
| 1727217000 | 25.07 | 0.01 | 0.04 | 25.04 | 25.07 | 25.04 | 52467 |
| 1727130600 | 25.0601 | -0.02 | -0.10 | 25.044 | 25.07 | 25.04 | 4917 |
| 1726871400 | 25.085 | -0 | -0.00 | 25.11 | 25.14 | 25.06 | 39231 |
| 1726785000 | 25.0857 | -0.02 | -0.08 | 25.08 | 25.12 | 25.0616 | 4269 |
| 1726698600 | 25.1049 | 0 | 0.02 | 25.0536 | 25.11 | 25.05 | 8244 |
| 1726612200 | 25.1 | -0.01 | -0.04 | 25.07 | 25.12 | 25.06 | 7868 |
| 1726525800 | 25.11 | 0.02 | 0.08 | 25.08 | 25.13 | 25.0518 | 17448 |
| 1726266600 | 25.09 | 0.04 | 0.14 | 25.09 | 25.13 | 25.07 | 12650 |
| 1726180200 | 25.055 | -0.01 | -0.02 | 25.0201 | 25.055 | 25.0201 | 6869 |
| 1726093800 | 25.06 | -0.01 | -0.02 | 25.06 | 25.08 | 25.0557 | 18255 |
| 1726007400 | 25.065 | 0.04 | 0.14 | 25.02 | 25.09 | 25.02 | 7846 |
| 1725921000 | 25.03 | -0.01 | -0.02 | 25.02 | 25.05 | 25.02 | 14884 |
| 1725661800 | 25.035 | 0.02 | 0.08 | 25.01 | 25.035 | 25.01 | 2162 |
| 1725575400 | 25.015 | 0.03 | 0.10 | 24.97 | 25.015 | 24.9613 | 6671 |
| 1725489000 | 24.99 | 0.03 | 0.12 | 24.97 | 25 | 24.96 | 8913 |
| 1725402600 | 24.96 | -0.02 | -0.06 | 24.94 | 24.98 | 24.93 | 19284 |
| 1725057000 | 24.975 | -0.02 | -0.09 | 24.99 | 25 | 24.97 | 8676 |
| 1724970600 | 24.9971 | 0 | 0.01 | 24.98 | 25.0025 | 24.96 | 9709 |
| 1724884200 | 24.9955 | 0.01 | 0.02 | 24.98 | 25.05 | 24.97 | 31528 |
| 1724797800 | 24.99 | 0.01 | 0.02 | 24.96 | 25.01 | 24.96 | 9551 |
| 1724711400 | 24.984 | -0.06 | -0.22 | 25 | 25.02 | 24.97 | 9492 |
| 1724452200 | 25.04 | 0.09 | 0.37 | 24.96 | 25.05 | 24.96 | 7162 |
| 1724365800 | 24.9468 | -0.02 | -0.09 | 24.92 | 24.9599 | 24.92 | 7639 |
| 1724279400 | 24.97 | 0.03 | 0.14 | 24.943 | 24.98 | 24.94 | 15845 |
| 1724193000 | 24.9351 | 0.04 | 0.14 | 24.925 | 24.95 | 24.92 | 6299 |
| 1724106600 | 24.9001 | 0.01 | 0.04 | 24.89 | 24.91 | 24.88 | 3895 |
| 1723847400 | 24.89 | 0.02 | 0.06 | 24.88 | 24.89 | 24.86 | 7771 |
| 1723761000 | 24.875 | -0.05 | -0.20 | 24.8851 | 24.909 | 24.8601 | 9627 |
| 1723674600 | 24.925 | 0.03 | 0.10 | 24.89 | 24.9399 | 24.89 | 6609 |
| 1723588200 | 24.9 | 0.02 | 0.08 | 24.9 | 24.9 | 24.85 | 22142 |
| 1723501800 | 24.88 | 0.02 | 0.10 | 24.8421 | 24.88 | 24.8 | 4099 |
| 1723242600 | 24.855 | 0.03 | 0.12 | 24.85 | 24.855 | 24.84 | 5794 |
| 1723156200 | 24.825 | -0.05 | -0.20 | 24.83 | 24.8302 | 24.81 | 16656 |
| 1723069800 | 24.875 | -0.06 | -0.24 | 24.87 | 24.8999 | 24.86 | 9780 |
| 1722983400 | 24.9357 | -0.01 | -0.06 | 24.91 | 24.95 | 24.79 | 146300 |
| 1722897000 | 24.95 | -0.01 | -0.04 | 25 | 25 | 24.9 | 7769 |
| 1722637800 | 24.96 | 0.13 | 0.52 | 24.9 | 24.96 | 24.8701 | 11387 |
| 1722551400 | 24.8314 | 0 | 0.01 | 24.79 | 24.8314 | 24.79 | 11468 |
| 1722465000 | 24.8298 | 0.04 | 0.15 | 24.77 | 24.85 | 24.7602 | 32488 |
| 1722378600 | 24.7917 | -0.02 | -0.07 | 24.81 | 24.81 | 24.77 | 10746 |
| 1722292200 | 24.81 | 0.04 | 0.18 | 24.7501 | 24.81 | 24.75 | 7091 |
| 1722033000 | 24.7652 | 0.03 | 0.10 | 24.7739 | 24.7799 | 24.7301 | 20641 |
| 1721946600 | 24.74 | 0 | 0.02 | 24.74 | 24.77 | 24.72 | 20193 |
| 1721860200 | 24.735 | -0.02 | -0.08 | 24.7804 | 24.7804 | 24.7225 | 7891 |
| 1721773800 | 24.755 | 0.01 | 0.06 | 24.75 | 24.7699 | 24.73 | 11116 |
| 1721687400 | 24.741 | 0.01 | 0.02 | 24.7201 | 24.765 | 24.72 | 6353 |
| 1721428200 | 24.735 | -0.04 | -0.16 | 24.76 | 24.76 | 24.72 | 7912 |
| 1721341800 | 24.7755 | 0.03 | 0.10 | 24.74 | 24.79 | 24.73 | 3682 |
| 1721255400 | 24.75 | -0.02 | -0.08 | 24.73 | 24.79 | 24.73 | 4523 |
| 1721169000 | 24.77 | 0.05 | 0.20 | 24.725 | 24.77 | 24.72 | 2684 |
| 1721082600 | 24.72 | -0.04 | -0.14 | 24.7061 | 24.725 | 24.7 | 4967 |
| 1720823400 | 24.755 | 0.01 | 0.05 | 24.74 | 24.7597 | 24.74 | 2620 |
| 1720737000 | 24.7416 | 0.06 | 0.25 | 24.735 | 24.75 | 24.7201 | 5629 |
| 1720650600 | 24.68 | 0.02 | 0.08 | 24.6454 | 24.68 | 24.63 | 8761 |
| 1720564200 | 24.66 | -0.03 | -0.12 | 24.66 | 24.67 | 24.63 | 8517 |
| 1720477800 | 24.69 | 0.04 | 0.15 | 24.63 | 24.69 | 24.62 | 3132 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
