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 | 0.185 | 0.752338348922 | 24.59 | 24.775 | 24.59 | 49858 | 24.68800388 | SP |
| 4 | 0.115 | 0.466342254663 | 24.66 | 24.775 | 24.47 | 20916 | 24.66965954 | SP |
| 12 | 0.005 | 0.0201857085184 | 24.77 | 24.99 | 24.47 | 18355 | 24.75177695 | SP |
| 26 | 0.0249 | 0.100605654119 | 24.7501 | 25.14 | 24.47 | 16287 | 24.85829532 | SP |
| 52 | -0.125 | -0.502008032129 | 24.9 | 25.14 | 24.39 | 23400 | 24.76536593 | SP |
| 156 | -0.305 | -1.21610845295 | 25.08 | 25.14 | 23.67 | 19806 | 24.80798416 | SP |
| 260 | -0.305 | -1.21610845295 | 25.08 | 25.14 | 23.67 | 19806 | 24.80798416 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 24.7651 | 0.07 | 0.26 | 24.77 | 24.77 | 24.73 | 11683 |
| 1737761400 | 24.7 | 0.02 | 0.10 | 24.68 | 24.71 | 24.68 | 59701 |
| 1737675000 | 24.675 | 0 | 0.00 | 24.675 | 24.675 | 24.675 | 0 |
| 1737588600 | 24.675 | -0.01 | -0.04 | 24.69 | 24.7 | 24.66 | 123226 |
| 1737502200 | 24.685 | 0.02 | 0.08 | 24.59 | 24.69 | 24.59 | 4820 |
| 1737156600 | 24.665 | 0.03 | 0.12 | 24.64 | 24.73 | 24.64 | 13888 |
| 1737070200 | 24.635 | 0.04 | 0.14 | 24.615 | 24.6698 | 24.56 | 6280 |
| 1736983800 | 24.5999 | 0.05 | 0.20 | 24.61 | 24.62 | 24.52 | 17249 |
| 1736897400 | 24.5497 | -0.02 | -0.06 | 24.55 | 24.57 | 24.49 | 12611 |
| 1736811000 | 24.565 | -0.04 | -0.16 | 24.47 | 24.59 | 24.47 | 6951 |
| 1736551800 | 24.6049 | -0.05 | -0.18 | 24.6 | 24.6399 | 24.6 | 6041 |
| 1736379000 | 24.65 | -0.04 | -0.16 | 24.6501 | 24.68 | 24.611 | 10702 |
| 1736292600 | 24.69 | 0.01 | 0.04 | 24.7 | 24.7 | 24.64 | 10863 |
| 1736206200 | 24.6813 | -0 | -0.01 | 24.69 | 24.74 | 24.67 | 12010 |
| 1735947000 | 24.685 | 0.01 | 0.04 | 24.71 | 24.717 | 24.62 | 20736 |
| 1735860600 | 24.675 | 0.02 | 0.08 | 24.7 | 24.7 | 24.631 | 12629 |
| 1735687800 | 24.655 | -0.01 | -0.04 | 24.66 | 24.67 | 24.6406 | 5263 |
| 1735601400 | 24.665 | 0.05 | 0.20 | 24.63 | 24.68 | 24.63 | 15718 |
| 1735342200 | 24.615 | -0.01 | -0.02 | 24.64 | 24.645 | 24.59 | 24390 |
| 1735255800 | 24.62 | 0 | 0.00 | 24.61 | 24.64 | 24.6 | 9719 |
| 1735077840 | 24.62 | 0.01 | 0.02 | 24.57 | 24.62 | 24.57 | 25116 |
| 1734996600 | 24.615 | -0.07 | -0.28 | 24.6 | 24.63 | 24.6 | 45137 |
| 1734737400 | 24.6851 | 0.05 | 0.20 | 24.67 | 24.71 | 24.65 | 22019 |
| 1734651000 | 24.635 | -0.12 | -0.46 | 24.7 | 24.7 | 24.58 | 12936 |
| 1734564600 | 24.75 | -0.06 | -0.22 | 24.79 | 24.79 | 24.745 | 10521 |
| 1734478200 | 24.805 | -0.03 | -0.12 | 24.81 | 24.84 | 24.805 | 9215 |
| 1734391800 | 24.835 | 0.01 | 0.06 | 24.84 | 24.8499 | 24.83 | 23062 |
| 1734132600 | 24.8213 | -0.03 | -0.11 | 24.84 | 24.84 | 24.812 | 5820 |
| 1734046200 | 24.8479 | -0.06 | -0.23 | 24.9 | 24.9 | 24.84 | 15818 |
| 1733959800 | 24.905 | -0.03 | -0.12 | 24.94 | 24.9599 | 24.905 | 5009 |
| 1733873400 | 24.9348 | -0.02 | -0.06 | 24.93 | 24.9497 | 24.9108 | 7833 |
| 1733787000 | 24.95 | -0.02 | -0.08 | 24.96 | 24.97 | 24.93 | 24882 |
| 1733527800 | 24.97 | 0.04 | 0.16 | 24.96 | 24.99 | 24.94 | 16369 |
| 1733441400 | 24.9301 | -0.01 | -0.06 | 24.94 | 24.96 | 24.93 | 8923 |
| 1733355000 | 24.945 | 0.02 | 0.10 | 24.89 | 24.9599 | 24.86 | 27278 |
| 1733268600 | 24.92 | -0 | -0.01 | 24.91 | 24.95 | 24.91 | 9174 |
| 1733182200 | 24.9225 | -0.01 | -0.03 | 24.9248 | 24.9248 | 24.89 | 29312 |
| 1732917840 | 24.93 | 0.02 | 0.06 | 24.92 | 24.95 | 24.92 | 7137 |
| 1732750200 | 24.915 | 0.02 | 0.10 | 24.9 | 24.94 | 24.833 | 13349 |
| 1732663800 | 24.89 | 0.02 | 0.06 | 24.87 | 24.9 | 24.83 | 15068 |
| 1732577400 | 24.875 | 0.03 | 0.12 | 24.8525 | 24.89 | 24.85 | 21876 |
| 1732318200 | 24.845 | 0 | 0.02 | 24.8435 | 24.86 | 24.8301 | 35536 |
| 1732231800 | 24.84 | -0.01 | -0.04 | 24.8479 | 24.85 | 24.82 | 6528 |
| 1732145400 | 24.85 | 0.01 | 0.02 | 24.83 | 24.86 | 24.77 | 18628 |
| 1732059000 | 24.845 | -0.06 | -0.22 | 24.85 | 24.86 | 24.8301 | 13397 |
| 1731972600 | 24.9 | 0.08 | 0.34 | 24.8 | 24.91 | 24.8 | 23117 |
| 1731713400 | 24.815 | 0.04 | 0.16 | 24.78 | 24.83 | 24.78 | 26393 |
| 1731627000 | 24.775 | -0.01 | -0.02 | 24.7876 | 24.82 | 24.775 | 8038 |
| 1731540600 | 24.78 | 0.02 | 0.06 | 24.78 | 24.82 | 24.76 | 16249 |
| 1731454200 | 24.765 | -0.05 | -0.20 | 24.7999 | 24.7999 | 24.75 | 5335 |
| 1731367800 | 24.815 | -0.01 | -0.02 | 24.76 | 24.8799 | 24.76 | 10095 |
| 1731108600 | 24.82 | 0.11 | 0.45 | 24.7899 | 24.82 | 24.7701 | 22189 |
| 1731022200 | 24.71 | 0.1 | 0.39 | 24.6601 | 24.71 | 24.6601 | 16860 |
| 1730935800 | 24.615 | -0.19 | -0.77 | 24.67 | 24.67 | 24.61 | 39689 |
| 1730849400 | 24.805 | 0.02 | 0.08 | 24.77 | 24.81 | 24.74 | 8759 |
| 1730763000 | 24.785 | 0.05 | 0.20 | 24.77 | 24.8 | 24.72 | 17126 |
| 1730500200 | 24.735 | -0.07 | -0.26 | 24.77 | 24.79 | 24.72 | 7818 |
| 1730413800 | 24.8 | 0 | 0.00 | 24.79 | 24.8194 | 24.75 | 12002 |
| 1730327400 | 24.8 | 0.01 | 0.02 | 24.78 | 24.82 | 24.73 | 24551 |
| 1730241000 | 24.7949 | -0.02 | -0.06 | 24.78 | 24.7949 | 24.73 | 8634 |
| 1730154600 | 24.81 | 0.01 | 0.06 | 24.8086 | 24.85 | 24.79 | 10361 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
