Avantis Core Municipal Fixed Income ETF (AVMU)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.174329919372 | 45.89 | 46.13 | 45.88 | 18198 | 45.98289076 | SP |
| 4 | -0.93 | -1.9829424307 | 46.9 | 47.04 | 45.68 | 13357 | 46.3087818 | SP |
| 12 | -0.74 | -1.58424320274 | 46.71 | 47.04 | 45.68 | 10443 | 46.39161243 | SP |
| 26 | -0.24 | -0.519368102142 | 46.21 | 47.04 | 45.68 | 9878 | 46.45359643 | SP |
| 52 | -0.92 | -1.96203881425 | 46.89 | 47.04 | 45.68 | 8581 | 46.45658917 | SP |
| 156 | -4.05 | -8.09676129548 | 50.02 | 50.04 | 43.52 | 11303 | 46.01123308 | SP |
| 260 | -4.209 | -8.38797106359 | 50.179 | 50.6499 | 43.52 | 9499 | 46.48250006 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 46 | 0.01 | 0.01 | 45.96 | 46.13 | 45.95 | 38903 |
| 1735077840 | 45.994 | 0.02 | 0.04 | 45.95 | 45.994 | 45.88 | 4993 |
| 1734996600 | 45.975 | 0.02 | 0.05 | 45.96 | 46.05 | 45.92 | 9173 |
| 1734737400 | 45.95 | 0.14 | 0.30 | 45.96 | 46.0299 | 45.91 | 19694 |
| 1734651000 | 45.8107 | -0.24 | -0.52 | 45.73 | 45.8107 | 45.68 | 29905 |
| 1734564600 | 46.0522 | -0.23 | -0.51 | 46.25 | 46.2997 | 46.0522 | 13095 |
| 1734478200 | 46.287 | -0.27 | -0.58 | 46.42 | 46.4257 | 46.27 | 38799 |
| 1734391800 | 46.555 | 0.06 | 0.13 | 46.6 | 46.61 | 46.53 | 9824 |
| 1734132600 | 46.4966 | -0.12 | -0.26 | 46.59 | 46.6263 | 46.45 | 8339 |
| 1734046200 | 46.62 | -0.13 | -0.28 | 46.74 | 46.74 | 46.55 | 19828 |
| 1733959800 | 46.75 | -0.03 | -0.06 | 46.89 | 46.89 | 46.72 | 18036 |
| 1733873400 | 46.78 | -0.12 | -0.25 | 46.84 | 46.8499 | 46.78 | 3214 |
| 1733787000 | 46.895 | -0.05 | -0.10 | 46.92 | 46.92 | 46.88 | 3089 |
| 1733527800 | 46.94 | 0.02 | 0.04 | 46.95 | 46.98 | 46.9 | 5322 |
| 1733441400 | 46.92 | -0.01 | -0.02 | 46.89 | 46.92 | 46.8501 | 5885 |
| 1733355000 | 46.93 | 0.05 | 0.11 | 46.83 | 46.945 | 46.83 | 5930 |
| 1733268600 | 46.8773 | 0.04 | 0.08 | 46.89 | 46.92 | 46.87 | 6755 |
| 1733182200 | 46.841 | -0.09 | -0.18 | 47.04 | 47.04 | 46.79 | 9905 |
| 1732917840 | 46.9266 | 0.09 | 0.18 | 46.9 | 46.93 | 46.895 | 2672 |
| 1732750200 | 46.8407 | 0.09 | 0.20 | 46.82 | 46.89 | 46.81 | 12620 |
| 1732663800 | 46.7463 | -0.02 | -0.05 | 46.71 | 46.7463 | 46.6732 | 6945 |
| 1732577400 | 46.7679 | 0.18 | 0.38 | 46.7 | 46.77 | 46.69 | 6258 |
| 1732318200 | 46.59 | 0.03 | 0.06 | 46.59 | 46.595 | 46.56 | 2796 |
| 1732231800 | 46.56 | 0.12 | 0.25 | 46.44 | 46.57 | 46.38 | 19020 |
| 1732145400 | 46.445 | -0.06 | -0.13 | 46.4 | 46.55 | 46.4 | 10626 |
| 1732059000 | 46.5053 | 0.09 | 0.19 | 46.49 | 46.52 | 46.48 | 1832 |
| 1731972600 | 46.415 | 0.02 | 0.04 | 46.36 | 46.435 | 46.36 | 851 |
| 1731713400 | 46.3972 | 0.12 | 0.27 | 46.26 | 46.4 | 46.2217 | 10137 |
| 1731627000 | 46.2741 | 0.02 | 0.04 | 46.3072 | 46.36 | 46.2741 | 4728 |
| 1731540600 | 46.255 | 0.02 | 0.03 | 46.37 | 46.37 | 46.2401 | 5110 |
| 1731454200 | 46.24 | -0.09 | -0.19 | 46.31 | 46.36 | 46.23 | 7175 |
| 1731367800 | 46.33 | -0.04 | -0.09 | 46.23 | 46.35 | 46.23 | 5641 |
| 1731108600 | 46.37 | 0.41 | 0.89 | 46.21 | 46.37 | 46.21 | 8375 |
| 1731022200 | 45.96 | 0.21 | 0.46 | 45.98 | 46.04 | 45.8 | 23804 |
| 1730935800 | 45.75 | -0.57 | -1.22 | 45.765 | 45.7979 | 45.731 | 3697 |
| 1730849400 | 46.315 | 0.03 | 0.08 | 46.26 | 46.315 | 46.25 | 2341 |
| 1730763000 | 46.28 | 0.16 | 0.35 | 46.27 | 46.31 | 46.251 | 8839 |
| 1730500200 | 46.12 | -0.1 | -0.22 | 46.24 | 46.24 | 46.12 | 1059 |
| 1730413800 | 46.22 | -0.06 | -0.12 | 46.27 | 46.2953 | 46.21 | 7339 |
| 1730327400 | 46.275 | 0.01 | 0.02 | 46.28 | 46.3193 | 46.2485 | 1556 |
| 1730241000 | 46.265 | -0.02 | -0.03 | 46.28 | 46.28 | 46.15 | 14700 |
| 1730154600 | 46.28 | 0.02 | 0.04 | 46.3 | 46.38 | 46.28 | 19484 |
| 1729895400 | 46.26 | 0.1 | 0.22 | 46.22 | 46.291795 | 46.22 | 1576 |
| 1729809000 | 46.16 | 0.05 | 0.11 | 45.92 | 46.16 | 45.92 | 13957 |
| 1729722600 | 46.1082 | -0.26 | -0.56 | 46.27 | 46.27 | 46.07 | 5067 |
| 1729636200 | 46.37 | -0.22 | -0.46 | 46.63 | 46.63 | 46.37 | 4931 |
| 1729549800 | 46.585 | -0.05 | -0.10 | 46.64 | 46.64 | 46.56 | 2010 |
| 1729290600 | 46.63 | -0.06 | -0.13 | 46.705 | 46.73 | 46.56 | 53898 |
| 1729204200 | 46.69 | 0.03 | 0.06 | 46.62 | 46.69 | 46.62 | 5949 |
| 1729117800 | 46.66 | 0.01 | 0.02 | 46.67 | 46.72 | 46.66 | 13250 |
| 1729031400 | 46.65 | 0.11 | 0.24 | 46.59 | 46.67 | 46.58 | 11576 |
| 1728945000 | 46.54 | -0.07 | -0.15 | 46.55 | 46.55 | 46.456 | 6811 |
| 1728685800 | 46.61 | 0.01 | 0.02 | 46.58 | 46.61 | 46.55 | 16526 |
| 1728599400 | 46.6 | 0.02 | 0.05 | 46.57 | 46.6 | 46.545 | 1383 |
| 1728513000 | 46.575 | -0.07 | -0.14 | 46.56 | 46.5895 | 46.5403 | 2415 |
| 1728426600 | 46.64 | 0.04 | 0.09 | 46.6 | 46.65 | 46.6 | 1720 |
| 1728340200 | 46.6 | -0.12 | -0.25 | 46.67 | 46.69 | 46.6 | 9747 |
| 1728081000 | 46.715 | -0.16 | -0.34 | 46.71 | 46.75 | 46.59 | 13278 |
| 1727994600 | 46.8721 | -0.01 | -0.03 | 46.87 | 46.91 | 46.87 | 2517 |
| 1727908200 | 46.885 | -0.01 | -0.01 | 46.86 | 46.89 | 46.81 | 4159 |
| 1727821800 | 46.89 | -0.05 | -0.11 | 46.83 | 46.93 | 46.83 | 8263 |
| 1727735400 | 46.94 | -0.01 | -0.02 | 46.94 | 46.99 | 46.8913 | 4155 |
| 1727476200 | 46.95 | 0.11 | 0.23 | 46.88 | 46.96 | 46.88 | 2173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
