Skip to main content
ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
25.06
-0.04 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
25.06
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

APMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.0625.1125.0625.1025.100.04%9,338
Dec 3, 202525.0925.1325.0925.0925.09-30,265
Dec 2, 202525.0925.1125.0525.0925.09-0.04%19,334
Dec 1, 202525.1025.1225.1025.1025.10-0.04%6,920
Nov 28, 202525.0925.1225.0925.1125.11-0.21%18,119
Nov 26, 202525.1225.1825.1225.1625.120.02%13,008
Nov 25, 202525.1425.1725.1025.1625.110.07%15,590
Nov 24, 202525.1225.1425.0825.1425.090.08%11,586
Nov 21, 202525.1325.1725.0925.1225.07-23,259
Nov 20, 202525.1025.1325.0925.1225.07-0.02%15,618
Nov 19, 202525.1325.1525.1125.1325.08-0.02%10,159
Nov 18, 202525.1525.1525.1125.1325.080.16%9,022
Nov 17, 202525.1225.9925.0925.0925.04-0.15%39,097
Nov 14, 202525.1625.1625.1225.1325.08-0.25%10,204
Nov 13, 202525.1525.1925.1325.1925.140.12%11,789
Nov 12, 202525.1225.1825.1225.1625.11-0.59%11,544
Nov 11, 202525.1225.3425.1125.3125.260.80%56,499
Nov 10, 202525.1125.1325.0925.1125.060.02%10,848
Nov 7, 202525.1025.1325.0725.1125.060.02%15,051
Nov 6, 202525.1125.1125.0725.1025.050.20%12,324
Nov 5, 202525.0625.0925.0525.0525.00-0.22%25,862
Nov 4, 202525.1125.1325.0925.1125.060.18%20,523
Nov 3, 202525.0725.0825.0525.0625.01-0.48%19,308
Oct 31, 202525.1925.2125.1625.1825.07-0.04%15,865
Oct 30, 202525.1525.1925.1325.1925.080.12%10,826
Oct 29, 202525.1925.2025.1625.1625.05-0.20%7,557
Oct 28, 202525.2125.2225.1525.2125.100.06%34,900
Oct 27, 202525.1825.2225.1825.2025.09-0.04%46,490
Oct 24, 202525.2125.2225.1725.2125.10-0.06%4,909
Oct 23, 202525.2125.2325.1925.2225.11-0.04%19,447
Oct 22, 202525.2125.2325.2125.2325.120.12%9,633
Oct 21, 202525.2025.2225.1525.2025.10-0.04%29,741
Oct 20, 202525.2025.2225.1725.2125.10-15,418
Oct 17, 202525.1925.2125.1825.2125.100.08%16,557
Oct 16, 202525.2125.2125.1425.1925.08-22,654
Oct 15, 202525.1525.2125.1325.1925.080.10%5,117
Oct 14, 202525.1625.1925.1525.1725.06-0.06%12,306
Oct 13, 202525.1525.1925.1425.1825.070.13%20,190
Oct 10, 202525.1525.1925.1325.1525.040.03%19,902
Oct 9, 202525.1025.2025.0925.1425.030.04%21,849
Oct 8, 202525.1325.1425.1225.1325.03-12,530
Oct 7, 202525.0925.1425.0625.1325.030.12%27,581
Oct 6, 202525.0925.1025.0925.1025.00-0.08%15,525
Oct 3, 202525.1325.1325.0825.1225.02-25,723
Oct 2, 202525.0825.1425.0725.1225.02-0.08%35,701
Oct 1, 202525.1125.1525.0825.1425.03-25,476
Sep 30, 202525.1125.1625.1125.1424.98-0.08%14,387
Sep 29, 202525.1125.1925.1025.1625.000.21%15,678
Sep 26, 202525.1525.1725.1125.1124.95-0.23%28,542
Sep 25, 202525.1425.2025.1425.1725.00-0.04%17,496
Sep 24, 202525.2025.2325.1525.1825.01-0.38%11,872
Sep 23, 202525.2425.2725.2125.2725.110.08%19,657
Sep 22, 202525.2125.2525.1725.2525.090.10%14,253
Sep 19, 202525.2225.2425.2225.2325.06-0.05%9,068
Sep 18, 202525.2225.2525.2225.2425.08-0.28%11,780
Sep 17, 202525.2625.3325.2325.3125.150.30%30,840
Sep 16, 202525.2425.2525.2225.2425.070.04%18,068
Sep 15, 202525.2225.2325.2025.2325.060.14%20,574
Sep 12, 202525.1925.2025.1825.1925.030.04%15,826
Sep 11, 202525.2125.2725.1825.1825.020.10%6,735
Sep 10, 202525.1525.1725.1425.1624.990.20%10,178
Sep 9, 202525.1325.1325.0825.1124.94-6,362
Sep 8, 202525.0425.1125.0425.1124.940.32%23,101
Sep 5, 202524.9925.0324.9625.0324.860.22%15,408
Sep 4, 202524.9825.0024.9224.9724.810.24%57,865
Sep 3, 202524.8624.9224.8624.9124.750.16%22,434
Sep 2, 202524.8724.8824.8424.8724.71-0.25%15,113
Aug 29, 202524.9424.9624.9224.9324.72-0.05%15,960
Aug 28, 202524.9224.9624.9224.9524.73-0.04%23,847
Aug 27, 202524.9424.9724.9124.9624.740.06%15,540
Aug 26, 202524.9324.9524.9224.9424.730.01%21,189
Aug 25, 202524.9424.9724.9124.9424.73-0.05%21,034
Aug 22, 202524.9225.0024.9224.9524.740.18%17,149
Aug 21, 202524.8924.9224.8824.9124.69-21,262
Aug 20, 202524.9224.9624.9024.9124.69-0.08%17,169
Aug 19, 202524.9224.9424.8624.9324.71-0.10%15,418
Aug 18, 202524.9324.9524.9024.9524.740.16%20,132
Aug 15, 202524.9324.9424.9024.9124.70-0.06%45,008
Aug 14, 202524.9224.9524.8924.9324.71-0.04%19,722
Aug 13, 202524.9424.9624.9224.9424.72-20,039
Aug 12, 202524.9324.9524.9024.9424.720.02%32,595
Aug 11, 202524.9224.9324.8924.9324.720.14%34,892
Aug 8, 202524.8924.9124.8824.9024.68-0.14%15,531
Aug 7, 202524.9224.9324.8924.9324.720.14%14,267
Aug 6, 202524.9024.9124.8824.9024.68-0.04%15,304
Aug 5, 202524.9424.9424.8624.9124.690.16%21,851
Aug 4, 202524.8824.8824.8524.8724.65-0.06%26,245
Aug 1, 202524.8524.9324.8424.8824.670.18%15,005
Jul 31, 202524.8124.8524.8124.8424.570.12%26,392
Jul 30, 202524.8124.8524.8124.8124.54-0.08%16,043
Jul 29, 202524.7824.8424.7824.8324.560.10%10,595
Jul 28, 202524.7824.8024.7524.8024.530.06%13,722
Jul 25, 202524.7824.8024.7424.7924.520.10%22,111
Jul 24, 202524.7624.8324.7424.7624.49-0.06%22,780
Jul 23, 202524.7824.7924.7524.7824.51-0.02%10,937
Jul 22, 202524.7924.8024.7724.7824.510.02%6,718
Jul 21, 202524.7924.8124.7724.7824.510.08%20,883
Jul 18, 202524.7524.7724.7024.7624.49-0.02%11,503
Jul 17, 202524.7624.8024.7524.7624.49-0.01%31,005
Jul 16, 202524.7824.7924.7624.7624.50-0.05%5,838