Skip to main content
ActivePassive Intermediate Municipal Bond ETF (APMU)
NYSEARCA: APMU · Real-Time Price · USD
25.05
+0.03 (0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
25.05
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

APMU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0125.0524.9925.0525.050.12%23,987
Apr 27, 202625.0325.0525.0025.0225.02-0.12%25,543
Apr 24, 202625.0325.0625.0225.0525.050.06%37,674
Apr 23, 202625.0325.0425.0225.0425.04-0.06%23,639
Apr 22, 202625.0425.0525.0325.0525.050.10%18,282
Apr 21, 202625.0325.0624.9825.0325.03-0.08%33,113
Apr 20, 202625.0425.0625.0425.0525.050.02%10,751
Apr 17, 202625.0425.0725.0325.0425.040.12%25,427
Apr 16, 202625.0025.0124.9725.0125.010.06%35,147
Apr 15, 202625.0125.0224.9825.0025.00-0.14%17,240
Apr 14, 202625.0025.0424.9725.0325.03-0.04%39,433
Apr 13, 202624.9925.0424.9925.0425.040.24%34,921
Apr 10, 202625.0025.0424.9724.9824.98-0.18%44,488
Apr 9, 202624.9925.0524.9625.0225.020.18%15,465
Apr 8, 202625.0225.0424.9824.9824.980.20%14,464
Apr 7, 202624.8924.9424.8824.9324.930.18%35,195
Apr 6, 202624.8724.9324.8724.8924.89-0.06%24,756
Apr 2, 202624.8624.9124.8624.9024.900.12%12,868
Apr 1, 202624.8424.8924.8324.8724.87-0.08%17,619
Mar 31, 202624.8724.9024.8524.8924.820.32%14,264
Mar 30, 202624.8324.8624.8124.8124.74-0.08%39,984
Mar 27, 202624.7524.8424.7524.8324.760.12%35,810
Mar 26, 202624.8124.8224.7724.8024.73-0.28%15,882
Mar 25, 202624.8124.8724.7824.8724.800.28%33,312
Mar 24, 202624.9324.9324.7924.8024.73-0.56%22,983
Mar 23, 202624.9424.9724.8924.9424.87-53,938
Mar 20, 202625.0225.0524.9224.9424.87-0.44%19,293
Mar 19, 202625.0925.1425.0525.0524.98-0.28%6,751
Mar 18, 202625.1225.1725.0525.1225.05-0.08%27,641
Mar 17, 202625.1125.1525.1125.1425.07-12,494
Mar 16, 202625.1625.1625.1325.1425.070.02%12,745
Mar 13, 202625.1225.1425.0825.1425.070.18%22,966
Mar 12, 202625.1725.1825.0825.0925.02-0.32%29,665
Mar 11, 202625.2025.2225.1625.1725.10-0.20%12,678
Mar 10, 202625.2425.2625.2125.2225.150.04%12,069
Mar 9, 202625.2025.2625.1825.2125.14-0.12%27,518
Mar 6, 202625.2325.2625.2225.2425.17-0.08%13,330
Mar 5, 202625.2425.2825.2425.2625.19-0.06%21,989
Mar 4, 202625.2925.3125.2225.2825.21-0.02%29,336
Mar 3, 202625.2925.3125.2425.2825.21-0.43%38,893
Mar 2, 202625.3625.4225.3525.3925.32-0.27%29,389
Feb 27, 202625.4725.4825.4625.4625.34-18,374
Feb 26, 202625.4725.4825.4325.4625.34-19,160
Feb 25, 202625.4425.4925.4325.4625.340.01%25,543
Feb 24, 202625.4225.4825.4225.4625.340.07%12,909
Feb 23, 202625.4325.4725.4225.4425.320.16%28,609
Feb 20, 202625.4225.4625.4025.4025.28-0.12%24,560
Feb 19, 202625.4325.4425.4125.4325.310.04%18,403
Feb 18, 202625.4225.4625.4025.4225.30-0.04%18,471
Feb 17, 202625.4025.4425.3925.4325.310.04%14,732
Feb 13, 202625.4325.4425.3825.4225.30-0.08%28,742
Feb 12, 202625.3825.4525.3825.4425.320.24%20,683
Feb 11, 202625.3725.3925.3625.3825.26-0.04%31,604
Feb 10, 202625.3625.4025.3625.3925.270.16%47,014
Feb 9, 202625.3525.3625.3325.3525.230.06%40,456
Feb 6, 202625.3425.3625.3425.3425.21-0.04%18,937
Feb 5, 202625.3425.3725.3125.3525.220.18%27,655
Feb 4, 202625.2925.3225.2925.3025.180.09%22,954
Feb 3, 202625.2625.2925.2625.2825.16-0.02%35,199
Feb 2, 202625.2825.3025.2525.2825.16-0.12%44,723
Jan 30, 202625.3025.3225.2825.3125.150.08%10,834
Jan 29, 202625.2925.3025.2625.2925.13-0.04%10,108
Jan 28, 202625.2825.3125.2625.3025.140.04%24,826
Jan 27, 202625.2725.2925.2225.2925.130.14%16,534
Jan 26, 202625.2725.2825.2525.2625.10-0.01%62,886
Jan 23, 202625.2525.2725.2425.2625.100.05%8,995
Jan 22, 202625.2425.2725.2325.2525.090.04%50,530
Jan 21, 202625.2225.2525.2125.2425.080.02%29,493
Jan 20, 202625.2225.2725.2025.2325.07-0.10%25,418
Jan 16, 202625.2725.2925.2525.2625.10-0.10%15,778
Jan 15, 202625.2525.2825.2525.2825.120.10%10,079
Jan 14, 202625.2425.2625.2325.2625.100.12%7,536
Jan 13, 202625.2325.2625.2225.2325.07-0.10%140,813
Jan 12, 202625.2225.3025.2125.2525.090.08%40,347
Jan 9, 202625.2325.2425.2225.2325.070.04%15,607
Jan 8, 202625.1825.2325.1825.2225.06-0.10%45,544
Jan 7, 202625.1925.2525.1925.2525.090.30%13,620
Jan 6, 202625.1425.1825.1425.1725.010.04%21,473
Jan 5, 202625.0925.1725.0925.1625.000.18%16,555
Jan 2, 202625.1125.1225.1025.1224.960.10%25,158
Dec 31, 202525.0825.1025.0825.0924.93-17,531
Dec 30, 202525.0725.1025.0625.0924.930.04%36,954
Dec 29, 202525.0725.1025.0625.0824.920.08%14,929
Dec 26, 202525.0825.0925.0425.0624.90-0.02%39,373
Dec 24, 202525.0625.0825.0525.0724.910.08%22,602
Dec 23, 202525.0425.0625.0425.0524.89-0.24%19,257
Dec 22, 202525.1125.1325.1025.1124.88-0.06%41,542
Dec 19, 202525.1025.1325.0925.1224.89-0.12%5,660
Dec 18, 202525.1025.1525.0625.1524.920.04%46,410
Dec 17, 202525.0925.1425.0725.1424.910.08%31,524
Dec 16, 202525.0825.1225.0725.1224.890.11%17,387
Dec 15, 202525.1025.1125.0825.0924.860.03%8,646
Dec 12, 202525.0725.0925.0725.0924.86-0.10%8,560
Dec 11, 202525.0825.1125.0825.1124.880.14%27,721
Dec 10, 202525.0825.0925.0525.0824.850.02%13,157
Dec 9, 202525.0725.0725.0625.0724.840.04%19,249
Dec 8, 202525.0725.0825.0225.0624.83-0.01%20,626
Dec 5, 202525.0825.1025.0325.0624.84-0.15%26,148
Dec 4, 202525.0625.1125.0625.1024.870.04%9,338
Dec 3, 202525.0925.1325.0925.0924.86-30,265