Avantis Core Municipal Fixed Income ETF (AVMU)
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 | -0.0648 | -0.139444803099 | 46.47 | 46.51 | 46.3501 | 9258 | 46.4075525 | SP |
| 4 | 0.1452 | 0.313878080415 | 46.26 | 46.527 | 45.91 | 12384 | 46.30330178 | SP |
| 12 | 0.2452 | 0.531195840555 | 46.16 | 46.527 | 45.745 | 8230 | 46.2193734 | SP |
| 26 | -0.2198 | -0.471420911528 | 46.625 | 46.83 | 45.745 | 7812 | 46.37218869 | SP |
| 52 | 0.0252 | 0.0543337645537 | 46.38 | 46.96 | 43.52 | 12974 | 45.6414421 | SP |
| 156 | -4.1748 | -8.25385527877 | 50.58 | 50.58 | 43.52 | 10374 | 46.11000892 | SP |
| 260 | -3.7738 | -7.52067597999 | 50.179 | 50.6499 | 43.52 | 9559 | 46.48239173 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 46.4052 | -0.04 | -0.10 | 46.51 | 46.51 | 46.394 | 26455 |
| 1721341800 | 46.45 | -0.01 | -0.01 | 46.42 | 46.48 | 46.41 | 2238 |
| 1721255400 | 46.455 | -0.01 | -0.02 | 46.45 | 46.4999 | 46.426 | 3435 |
| 1721169000 | 46.465 | 0.1 | 0.21 | 46.45 | 46.48 | 46.411 | 3957 |
| 1721082600 | 46.3661 | -0.15 | -0.33 | 46.47 | 46.47 | 46.3501 | 10206 |
| 1720823400 | 46.52 | 0.1 | 0.22 | 46.51 | 46.527 | 46.49 | 5542 |
| 1720737000 | 46.42 | 0.17 | 0.37 | 46.46 | 46.49 | 46.42 | 7204 |
| 1720650600 | 46.25 | -0.06 | -0.12 | 46.36 | 46.36 | 46.24 | 53225 |
| 1720564200 | 46.3075 | -0.01 | -0.02 | 46.32 | 46.36 | 46.27 | 10147 |
| 1720477800 | 46.3152 | 0.01 | 0.03 | 46.34 | 46.34 | 46.3 | 4873 |
| 1720218600 | 46.3003 | 0.08 | 0.17 | 46.29 | 46.33 | 46.2301 | 51809 |
| 1720040640 | 46.22 | 0.16 | 0.36 | 46.1 | 46.22 | 46.1 | 4880 |
| 1719959400 | 46.055 | 0.04 | 0.09 | 46.05 | 46.11 | 46.0201 | 5622 |
| 1719873000 | 46.012 | -0.26 | -0.56 | 46.02 | 46.02 | 45.91 | 6039 |
| 1719613800 | 46.27 | 0 | 0.00 | 46.27 | 46.27 | 46.27 | 0 |
| 1719527400 | 46.27 | 0.1 | 0.21 | 46.21 | 46.27 | 46.1704 | 10677 |
| 1719441000 | 46.175 | -0.16 | -0.33 | 46.27 | 46.27 | 46.175 | 2733 |
| 1719354600 | 46.3302 | 0.01 | 0.03 | 46.32 | 46.36 | 46.28 | 8254 |
| 1719268200 | 46.3158 | 0.07 | 0.15 | 46.26 | 46.33 | 46.16 | 5621 |
| 1719009000 | 46.2476 | 0.03 | 0.07 | 46.27 | 46.27 | 46.21 | 3091 |
| 1718922600 | 46.2152 | -0.01 | -0.03 | 46.18 | 46.26 | 46.17 | 1900 |
| 1718749800 | 46.23 | 0.06 | 0.14 | 46.19 | 46.2987 | 46.19 | 8996 |
| 1718663400 | 46.165 | -0.16 | -0.33 | 46.29 | 46.29 | 46.13 | 16180 |
| 1718404200 | 46.32 | -0.01 | -0.03 | 46.32 | 46.35 | 46.2577 | 12526 |
| 1718317800 | 46.3328 | 0.11 | 0.24 | 46.27 | 46.34 | 46.2 | 2243 |
| 1718231400 | 46.22 | 0.17 | 0.38 | 46.19 | 46.33 | 46.189 | 9824 |
| 1718145000 | 46.045 | 0.08 | 0.16 | 45.99 | 46.045 | 45.975 | 4746 |
| 1718058600 | 45.97 | 0 | 0.01 | 45.94 | 45.97 | 45.8901 | 3298 |
| 1717799400 | 45.965 | -0.15 | -0.31 | 46.01 | 46.04 | 45.96 | 14094 |
| 1717713000 | 46.11 | 0.11 | 0.23 | 46.09 | 46.145 | 46.09 | 1656 |
| 1717626600 | 46.0039 | 0.09 | 0.20 | 45.97 | 46.03 | 45.945 | 10304 |
| 1717540200 | 45.91 | 0.06 | 0.14 | 45.91 | 45.94 | 45.87 | 12797 |
| 1717453800 | 45.8458 | -0 | -0.01 | 45.76 | 45.87 | 45.76 | 6079 |
| 1717194600 | 45.8487 | 0.05 | 0.12 | 45.88 | 45.93 | 45.8009 | 3383 |
| 1717108200 | 45.795 | 0.05 | 0.11 | 45.81 | 45.83 | 45.7887 | 930 |
| 1717021800 | 45.745 | -0.12 | -0.26 | 45.91 | 45.91 | 45.745 | 4936 |
| 1716935400 | 45.8647 | -0.03 | -0.06 | 45.89 | 45.95 | 45.85 | 6958 |
| 1716589800 | 45.89 | -0.02 | -0.05 | 45.92 | 45.95 | 45.84 | 4717 |
| 1716503400 | 45.9133 | -0.09 | -0.19 | 45.99 | 46 | 45.89 | 2493 |
| 1716417000 | 46 | -0.17 | -0.37 | 46.12 | 46.13 | 46 | 5370 |
| 1716330600 | 46.17 | -0.04 | -0.08 | 46.24 | 46.24 | 46.09 | 8094 |
| 1716244200 | 46.205 | -0.07 | -0.14 | 46.28 | 46.28 | 46.2 | 9676 |
| 1715985000 | 46.27 | -0.1 | -0.22 | 46.36 | 46.36 | 46.265 | 3524 |
| 1715898600 | 46.37 | -0.04 | -0.09 | 46.44 | 46.44 | 46.3501 | 3051 |
| 1715812200 | 46.41 | 0.07 | 0.15 | 46.44 | 46.46 | 46.24 | 20062 |
| 1715725800 | 46.3408 | -0.02 | -0.03 | 46.39 | 46.4 | 46.34 | 4184 |
| 1715639400 | 46.3561 | 0.02 | 0.05 | 46.38 | 46.4 | 46.3413 | 2564 |
| 1715380200 | 46.3329 | -0.04 | -0.09 | 46.38 | 46.38 | 46.31 | 3091 |
| 1715293800 | 46.3747 | 0 | 0.00 | 46.39 | 46.4 | 46.3541 | 3298 |
| 1715207400 | 46.3742 | 0.01 | 0.03 | 46.39 | 46.39 | 46.34 | 3250 |
| 1715121000 | 46.3599 | 0.14 | 0.30 | 46.32 | 46.39 | 46.32 | 4841 |
| 1715034600 | 46.221 | 0.01 | 0.02 | 46.21 | 46.29 | 46.21 | 2629 |
| 1714775400 | 46.213 | 0.1 | 0.23 | 46.25 | 46.25 | 46.16 | 4031 |
| 1714689000 | 46.1084 | 0.06 | 0.13 | 45.98 | 46.13 | 45.98 | 8560 |
| 1714602600 | 46.047 | -0.06 | -0.14 | 46.02 | 46.07 | 45.9717 | 2904 |
| 1714516200 | 46.1105 | -0.05 | -0.12 | 46.08 | 46.13 | 46.08 | 1808 |
| 1714429800 | 46.1648 | 0.04 | 0.09 | 46.16 | 46.19 | 46.11 | 15871 |
| 1714170600 | 46.1239 | 0.12 | 0.27 | 46.16 | 46.16 | 46.09 | 3383 |
| 1714084200 | 46.001 | -0.18 | -0.39 | 46.14 | 46.14 | 46.001 | 10013 |
| 1713997800 | 46.182 | -0.03 | -0.07 | 46.23 | 46.23 | 46.16 | 3145 |
| 1713911400 | 46.2157 | 0.01 | 0.03 | 46.2 | 46.2836 | 46.2 | 3351 |
| 1713825000 | 46.2008 | -0.02 | -0.04 | 46.23 | 46.25 | 46.2 | 4808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
