Avantis Core Municipal Fixed Income ETF (AVMU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.0647808248758 | 46.31 | 46.39 | 46.07 | 14895 | 46.22940935 | SP |
| 4 | 0.55 | 1.2027115679 | 45.73 | 46.43 | 45.515 | 14251 | 46.02444686 | SP |
| 12 | -0.08 | -0.172562553926 | 46.36 | 47.04 | 45.515 | 14080 | 46.19094401 | SP |
| 26 | -0.08 | -0.172562553926 | 46.36 | 47.04 | 45.515 | 11134 | 46.35055986 | SP |
| 52 | -0.36 | -0.771869639794 | 46.64 | 47.04 | 45.515 | 9470 | 46.35151052 | SP |
| 156 | -2.3 | -4.73445862495 | 48.58 | 48.6 | 43.52 | 11680 | 45.92640926 | SP |
| 260 | -3.899 | -7.77018274577 | 50.179 | 50.6499 | 43.52 | 9679 | 46.46402156 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 46.24 | -0.1 | -0.22 | 46.27 | 46.3 | 46.21 | 4306 |
| 1738884600 | 46.34 | -0.01 | -0.01 | 46.34 | 46.39 | 46.3 | 15105 |
| 1738798200 | 46.345 | 0.17 | 0.36 | 46.3 | 46.37 | 46.28 | 6174 |
| 1738711800 | 46.178 | -0 | -0.00 | 46.14 | 46.2 | 46.07 | 7079 |
| 1738625400 | 46.18 | -0.06 | -0.13 | 46.31 | 46.31 | 46.125 | 41810 |
| 1738366200 | 46.24 | -0.03 | -0.06 | 46.3 | 46.32 | 46.19 | 20397 |
| 1738279800 | 46.27 | 0.07 | 0.14 | 46.25 | 46.31 | 46.24 | 7790 |
| 1738193400 | 46.205 | -0.05 | -0.12 | 46.22 | 46.43 | 46.19 | 19631 |
| 1738107000 | 46.2596 | 0 | 0.00 | 46.23 | 46.28 | 46.2185 | 1903 |
| 1738020600 | 46.2595 | 0.2 | 0.44 | 46.29 | 46.29 | 46.2073 | 3573 |
| 1737761400 | 46.055 | -0.08 | -0.17 | 46.02 | 46.15 | 46.01 | 16785 |
| 1737675000 | 46.135 | 0 | 0.00 | 46.135 | 46.135 | 46.135 | 0 |
| 1737588600 | 46.135 | 0.04 | 0.09 | 46.13 | 46.18 | 46.08 | 10472 |
| 1737502200 | 46.095 | 0.09 | 0.20 | 46.14 | 46.14 | 46.09 | 16393 |
| 1737156600 | 46.001 | 0.15 | 0.33 | 45.94 | 46.0586 | 45.94 | 4003 |
| 1737070200 | 45.85 | 0.09 | 0.19 | 45.52 | 45.87 | 45.52 | 4696 |
| 1736983800 | 45.7647 | 0.2 | 0.45 | 45.84 | 45.8499 | 45.745 | 29353 |
| 1736897400 | 45.56 | -0.04 | -0.09 | 45.66 | 45.66 | 45.515 | 18171 |
| 1736811000 | 45.6 | -0.16 | -0.34 | 45.73 | 45.75 | 45.58 | 28875 |
| 1736551800 | 45.755 | -0.19 | -0.40 | 45.73 | 45.8 | 45.73 | 11517 |
| 1736379000 | 45.941 | -0.2 | -0.43 | 46.06 | 46.06 | 45.94 | 13386 |
| 1736292600 | 46.1389 | -0.05 | -0.11 | 46.17 | 46.21 | 46.08 | 7976 |
| 1736206200 | 46.1913 | 0.03 | 0.05 | 46.15 | 46.195 | 46.15 | 19519 |
| 1735947000 | 46.166 | -0.05 | -0.12 | 46.24 | 46.24 | 46.16 | 8818 |
| 1735860600 | 46.22 | 0.09 | 0.18 | 46.23 | 46.255 | 46.14 | 38454 |
| 1735687800 | 46.135 | -0.02 | -0.03 | 46.15 | 46.22 | 46.09 | 51125 |
| 1735601400 | 46.15 | 0.16 | 0.35 | 46.09 | 46.27 | 46.08 | 24272 |
| 1735342200 | 45.99 | -0.01 | -0.02 | 46.02 | 46.0499 | 45.94 | 13844 |
| 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 | 9175 |
| 1734737400 | 45.95 | 0.14 | 0.30 | 45.89 | 46.0299 | 45.89 | 19722 |
| 1734651000 | 45.8107 | -0.24 | -0.52 | 45.87 | 45.87 | 45.68 | 30028 |
| 1734564600 | 46.0522 | -0.23 | -0.51 | 46.25 | 46.2997 | 46.0522 | 13095 |
| 1734478200 | 46.287 | -0.27 | -0.58 | 46.34 | 46.4257 | 46.27 | 38941 |
| 1734391800 | 46.555 | 0.06 | 0.13 | 46.58 | 46.61 | 46.53 | 9897 |
| 1734132600 | 46.4966 | -0.12 | -0.26 | 46.58 | 46.6263 | 46.45 | 8340 |
| 1734046200 | 46.62 | -0.13 | -0.28 | 46.72 | 46.74 | 46.55 | 19830 |
| 1733959800 | 46.75 | -0.03 | -0.06 | 46.86 | 46.89 | 46.72 | 18046 |
| 1733873400 | 46.78 | -0.12 | -0.25 | 46.85 | 46.85 | 46.78 | 3222 |
| 1733787000 | 46.895 | -0.05 | -0.10 | 46.91 | 46.92 | 46.88 | 3120 |
| 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 | 19021 |
| 1732145400 | 46.445 | -0.06 | -0.13 | 46.4 | 46.55 | 46.4 | 10626 |
| 1732059000 | 46.5053 | 0.09 | 0.19 | 46.45 | 46.52 | 46.45 | 1985 |
| 1731972600 | 46.415 | 0.02 | 0.04 | 46.36 | 46.435 | 46.36 | 851 |
| 1731713400 | 46.3972 | 0.12 | 0.27 | 46.22 | 46.4 | 46.22 | 10212 |
| 1731627000 | 46.2741 | 0.02 | 0.04 | 46.26 | 46.36 | 46.26 | 4768 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
