Avantis Core Municipal Fixed Income ETF (AVMU) Historical Stock Data
45.56 ↓0.04 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVMU is down -0.08% a day on average. There have been 11 days where Avantis Core Municipal Fixed Income ETF closed green and 19 days where AVMU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 45.66 | 45.56 | ↓$0.10 (-0.22%) | 45.52 | 45.66 | 18.17K |
| 2025-01-13 | 45.72 | 45.60 | ↓$0.12 (-0.26%) | 45.58 | 45.75 | 28.88K |
| 2025-01-10 | 45.73 | 45.76 | ↑$0.03 (0.05%) | 45.73 | 45.80 | 11.52K |
| 2025-01-08 | 45.98 | 45.94 | ↓$0.04 (-0.10%) | 45.94 | 45.98 | 13.39K |
| 2025-01-07 | 46.18 | 46.14 | ↓$0.04 (-0.09%) | 46.08 | 46.21 | 7.98K |
| 2025-01-06 | 46.15 | 46.19 | ↑$0.04 (0.09%) | 46.15 | 46.20 | 19.48K |
| 2025-01-03 | 46.22 | 46.17 | ↓$0.05 (-0.12%) | 46.16 | 46.22 | 8.82K |
| 2025-01-02 | 46.23 | 46.22 | ↓$0.01 (-0.02%) | 46.14 | 46.26 | 38.45K |
| 2024-12-31 | 46.21 | 46.14 | ↓$0.08 (-0.16%) | 46.09 | 46.22 | 51.13K |
| 2024-12-30 | 46.12 | 46.15 | ↑$0.03 (0.07%) | 46.08 | 46.27 | 24.27K |
| 2024-12-27 | 46.02 | 45.99 | ↓$0.03 (-0.07%) | 45.94 | 46.05 | 13.84K |
| 2024-12-26 | 45.96 | 46.00 | ↑$0.04 (0.09%) | 45.95 | 46.13 | 38.90K |
| 2024-12-24 | 45.94 | 45.99 | ↑$0.05 (0.12%) | 45.88 | 45.99 | 4.99K |
| 2024-12-23 | 45.96 | 45.98 | ↑$0.02 (0.03%) | 45.92 | 46.05 | 9.18K |
| 2024-12-20 | 45.96 | 45.95 | ↓$0.01 (-0.02%) | 45.95 | 46.01 | 19.72K |
| 2024-12-19 | 45.81 | 45.81 | ↑$0.00 (0.00%) | 45.68 | 45.81 | 30.03K |
| 2024-12-18 | 46.28 | 46.05 | ↓$0.23 (-0.49%) | 46.05 | 46.30 | 13.10K |
| 2024-12-17 | 46.34 | 46.29 | ↓$0.05 (-0.11%) | 46.27 | 46.43 | 38.82K |
| 2024-12-16 | 46.60 | 46.56 | ↓$0.05 (-0.10%) | 46.53 | 46.61 | 9.90K |
| 2024-12-13 | 46.59 | 46.50 | ↓$0.09 (-0.20%) | 46.45 | 46.63 | 8.34K |
| 2024-12-12 | 46.74 | 46.62 | ↓$0.12 (-0.26%) | 46.55 | 46.74 | 19.83K |
| 2024-12-11 | 46.89 | 46.75 | ↓$0.14 (-0.30%) | 46.72 | 46.89 | 18.05K |
| 2024-12-10 | 46.84 | 46.78 | ↓$0.06 (-0.13%) | 46.78 | 46.85 | 3.22K |
| 2024-12-09 | 46.92 | 46.90 | ↓$0.02 (-0.05%) | 46.88 | 46.92 | 3.12K |
| 2024-12-06 | 46.91 | 46.94 | ↑$0.03 (0.06%) | 46.90 | 46.98 | 5.32K |
| 2024-12-05 | 46.88 | 46.92 | ↑$0.04 (0.09%) | 46.85 | 46.92 | 5.89K |
| 2024-12-04 | 46.88 | 46.93 | ↑$0.05 (0.11%) | 46.84 | 46.95 | 5.93K |
| 2024-12-03 | 46.89 | 46.88 | ↓$0.01 (-0.03%) | 46.88 | 46.91 | 6.76K |
| 2024-12-02 | 47.04 | 46.84 | ↓$0.20 (-0.42%) | 46.79 | 47.04 | 9.91K |
| 2024-11-29 | 46.91 | 46.93 | ↑$0.02 (0.04%) | 46.90 | 46.93 | 2.67K |
Create an account or log in to view more rows.
$AVMU swing puts
$AVMU is it time?
$AVMU we going up from here
$AVMU red day ahead
$AVMU wtf is going on?
$AVMU buy bitches
$AVMU used to this fuckery!! Not leaving no chance !
$AVMU Reinvest your dividends
$AVMU we all speculate but nobody knows what going to happen.
$AVMU bought more