Avantis Core Municipal Fixed Income ETF (AVMU)
NYSEARCA: AVMU · Real-Time Price · USD
45.91
+0.02 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
AVMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.65 | 45.91 | 45.65 | 45.91 | 45.91 | 0.07% | 4,506 |
| Dec 4, 2025 | 45.84 | 45.89 | 45.84 | 45.88 | 45.88 | - | 2,340 |
| Dec 3, 2025 | 45.96 | 45.96 | 45.87 | 45.88 | 45.88 | 0.01% | 5,555 |
| Dec 2, 2025 | 45.87 | 45.88 | 45.82 | 45.87 | 45.87 | -0.04% | 2,958 |
| Dec 1, 2025 | 45.98 | 45.98 | 45.88 | 45.89 | 45.89 | -0.47% | 926 |
| Nov 28, 2025 | 46.08 | 46.11 | 46.08 | 46.11 | 45.98 | - | 2,244 |
| Nov 26, 2025 | 46.04 | 46.13 | 46.04 | 46.11 | 45.98 | 0.17% | 2,309 |
| Nov 25, 2025 | 46.02 | 46.10 | 45.93 | 46.03 | 45.90 | -0.09% | 12,238 |
| Nov 24, 2025 | 45.98 | 46.10 | 45.95 | 46.07 | 45.94 | 0.21% | 18,100 |
| Nov 21, 2025 | 45.96 | 46.01 | 45.95 | 45.97 | 45.85 | 0.08% | 3,895 |
| Nov 20, 2025 | 45.94 | 45.98 | 45.93 | 45.94 | 45.81 | 0.16% | 3,473 |
| Nov 19, 2025 | 45.96 | 45.96 | 45.80 | 45.86 | 45.74 | -0.13% | 2,287 |
| Nov 18, 2025 | 45.96 | 46.02 | 45.89 | 45.92 | 45.80 | 0.13% | 4,168 |
| Nov 17, 2025 | 45.90 | 46.01 | 45.86 | 45.86 | 45.74 | 0.16% | 19,147 |
| Nov 14, 2025 | 45.94 | 45.94 | 45.76 | 45.79 | 45.66 | -0.15% | 1,568 |
| Nov 13, 2025 | 45.90 | 45.91 | 45.85 | 45.86 | 45.73 | -0.11% | 3,599 |
| Nov 12, 2025 | 45.98 | 45.98 | 45.80 | 45.91 | 45.78 | -0.17% | 7,696 |
| Nov 11, 2025 | 45.94 | 45.99 | 45.92 | 45.99 | 45.86 | 0.25% | 6,563 |
| Nov 10, 2025 | 45.73 | 45.90 | 45.73 | 45.87 | 45.75 | 0.03% | 13,573 |
| Nov 7, 2025 | 45.93 | 45.94 | 45.86 | 45.86 | 45.73 | -0.02% | 5,738 |
| Nov 6, 2025 | 45.88 | 45.96 | 45.73 | 45.87 | 45.74 | 0.20% | 7,868 |
| Nov 5, 2025 | 45.86 | 45.86 | 45.77 | 45.78 | 45.65 | -0.26% | 5,062 |
| Nov 4, 2025 | 45.89 | 45.92 | 45.89 | 45.90 | 45.77 | -0.13% | 1,353 |
| Nov 3, 2025 | 45.80 | 46.01 | 45.70 | 45.96 | 45.83 | -0.16% | 24,733 |
| Oct 31, 2025 | 46.00 | 46.04 | 46.00 | 46.03 | 45.77 | 0.05% | 1,123 |
| Oct 30, 2025 | 45.92 | 46.08 | 45.92 | 46.01 | 45.75 | -0.25% | 4,526 |
| Oct 29, 2025 | 46.18 | 46.20 | 46.12 | 46.12 | 45.86 | -0.16% | 7,821 |
| Oct 28, 2025 | 46.24 | 46.28 | 46.20 | 46.20 | 45.94 | -0.12% | 3,253 |
| Oct 27, 2025 | 46.18 | 46.29 | 46.18 | 46.25 | 45.99 | 0.16% | 13,020 |
| Oct 24, 2025 | 46.24 | 46.25 | 46.18 | 46.18 | 45.92 | 0.05% | 1,620 |
| Oct 23, 2025 | 46.15 | 46.23 | 46.11 | 46.15 | 45.89 | -0.04% | 10,374 |
| Oct 22, 2025 | 46.15 | 46.25 | 46.15 | 46.17 | 45.91 | 0.07% | 9,360 |
| Oct 21, 2025 | 46.14 | 46.15 | 46.14 | 46.14 | 45.88 | 0.10% | 702 |
| Oct 20, 2025 | 46.14 | 46.15 | 46.10 | 46.10 | 45.84 | 0.07% | 8,584 |
| Oct 17, 2025 | 46.05 | 46.09 | 46.05 | 46.07 | 45.81 | 0.03% | 4,566 |
| Oct 16, 2025 | 45.93 | 46.05 | 45.93 | 46.05 | 45.79 | 0.38% | 6,059 |
| Oct 15, 2025 | 45.93 | 45.93 | 45.88 | 45.88 | 45.62 | 0.03% | 7,349 |
| Oct 14, 2025 | 45.87 | 45.89 | 45.85 | 45.86 | 45.61 | 0.07% | 13,703 |
| Oct 13, 2025 | 45.79 | 45.83 | 45.67 | 45.83 | 45.57 | 0.37% | 13,289 |
| Oct 10, 2025 | 45.83 | 45.87 | 45.66 | 45.66 | 45.41 | -0.07% | 25,334 |
| Oct 9, 2025 | 45.68 | 45.69 | 45.67 | 45.69 | 45.44 | 0.04% | 1,599 |
| Oct 8, 2025 | 45.66 | 45.80 | 45.66 | 45.67 | 45.42 | 0.02% | 9,288 |
| Oct 7, 2025 | 45.58 | 45.72 | 45.58 | 45.66 | 45.41 | 0.18% | 4,913 |
| Oct 6, 2025 | 45.52 | 45.58 | 45.47 | 45.58 | 45.33 | 0.08% | 8,314 |
| Oct 3, 2025 | 45.56 | 45.57 | 45.55 | 45.55 | 45.29 | 0.08% | 3,360 |
| Oct 2, 2025 | 45.52 | 45.65 | 45.45 | 45.51 | 45.26 | -0.03% | 2,860 |
| Oct 1, 2025 | 45.57 | 45.58 | 45.53 | 45.53 | 45.27 | -0.17% | 954 |
| Sep 30, 2025 | 45.55 | 45.63 | 45.55 | 45.60 | 45.20 | 0.03% | 6,119 |
| Sep 29, 2025 | 45.57 | 45.63 | 45.57 | 45.59 | 45.19 | 0.22% | 837 |
| Sep 26, 2025 | 45.50 | 45.54 | 45.40 | 45.49 | 45.09 | 0.01% | 7,752 |
| Sep 25, 2025 | 45.48 | 45.53 | 45.48 | 45.49 | 45.09 | -0.12% | 1,335 |
| Sep 24, 2025 | 45.61 | 45.61 | 45.46 | 45.54 | 45.14 | -0.18% | 2,926 |
| Sep 23, 2025 | 45.69 | 45.69 | 45.52 | 45.62 | 45.22 | -0.03% | 4,339 |
| Sep 22, 2025 | 45.62 | 45.65 | 45.55 | 45.64 | 45.24 | 0.01% | 5,685 |
| Sep 19, 2025 | 45.67 | 45.67 | 45.49 | 45.63 | 45.23 | -0.09% | 2,302 |
| Sep 18, 2025 | 45.64 | 45.67 | 45.61 | 45.67 | 45.27 | -0.10% | 3,906 |
| Sep 17, 2025 | 45.72 | 45.85 | 45.69 | 45.72 | 45.32 | 0.18% | 3,966 |
| Sep 16, 2025 | 45.63 | 45.68 | 45.61 | 45.64 | 45.24 | 0.06% | 4,689 |
| Sep 15, 2025 | 45.61 | 45.64 | 45.52 | 45.61 | 45.21 | 0.24% | 8,049 |
| Sep 12, 2025 | 45.45 | 45.54 | 45.39 | 45.50 | 45.10 | -0.01% | 9,817 |
| Sep 11, 2025 | 45.50 | 45.51 | 45.46 | 45.50 | 45.10 | 0.40% | 8,255 |
| Sep 10, 2025 | 45.32 | 45.35 | 45.30 | 45.32 | 44.92 | 0.40% | 1,540 |
| Sep 9, 2025 | 45.15 | 45.19 | 45.11 | 45.14 | 44.75 | -0.03% | 7,922 |
| Sep 8, 2025 | 44.93 | 45.16 | 44.93 | 45.16 | 44.76 | 0.71% | 3,493 |
| Sep 5, 2025 | 44.76 | 44.85 | 44.74 | 44.84 | 44.44 | 0.84% | 9,678 |
| Sep 4, 2025 | 44.42 | 44.51 | 44.42 | 44.46 | 44.07 | 0.27% | 22,953 |
| Sep 3, 2025 | 44.21 | 44.36 | 44.21 | 44.34 | 43.95 | 0.32% | 2,368 |
| Sep 2, 2025 | 44.27 | 44.32 | 44.16 | 44.20 | 43.81 | -0.48% | 3,403 |
| Aug 29, 2025 | 44.38 | 44.41 | 44.37 | 44.41 | 43.90 | 0.01% | 1,236 |
| Aug 28, 2025 | 44.39 | 44.42 | 44.38 | 44.41 | 43.89 | 0.05% | 9,300 |
| Aug 27, 2025 | 44.29 | 44.39 | 44.29 | 44.39 | 43.87 | 0.07% | 1,579 |
| Aug 26, 2025 | 44.34 | 44.38 | 44.21 | 44.36 | 43.84 | 0.07% | 24,205 |
| Aug 25, 2025 | 44.31 | 44.36 | 44.31 | 44.33 | 43.81 | 0.17% | 8,848 |
| Aug 22, 2025 | 44.35 | 44.39 | 44.25 | 44.25 | 43.74 | 0.12% | 17,910 |
| Aug 21, 2025 | 44.22 | 44.33 | 44.19 | 44.20 | 43.68 | -0.21% | 6,663 |
| Aug 20, 2025 | 44.37 | 44.37 | 44.28 | 44.29 | 43.78 | -0.08% | 8,718 |
| Aug 19, 2025 | 44.34 | 44.34 | 44.29 | 44.32 | 43.81 | 0.04% | 1,880 |
| Aug 18, 2025 | 44.37 | 44.37 | 44.27 | 44.31 | 43.79 | -0.01% | 3,285 |
| Aug 15, 2025 | 44.33 | 44.34 | 44.19 | 44.31 | 43.80 | -0.06% | 6,983 |
| Aug 14, 2025 | 44.41 | 44.41 | 44.34 | 44.34 | 43.82 | -0.20% | 2,598 |
| Aug 13, 2025 | 44.47 | 44.49 | 44.15 | 44.43 | 43.91 | 0.08% | 18,041 |
| Aug 12, 2025 | 44.37 | 44.50 | 44.36 | 44.39 | 43.88 | 0.05% | 13,825 |
| Aug 11, 2025 | 44.35 | 44.41 | 44.33 | 44.37 | 43.85 | 0.23% | 5,144 |
| Aug 8, 2025 | 44.28 | 44.31 | 44.13 | 44.27 | 43.75 | -0.09% | 2,870 |
| Aug 7, 2025 | 44.37 | 44.37 | 44.28 | 44.31 | 43.79 | 0.07% | 1,960 |
| Aug 6, 2025 | 44.28 | 44.36 | 44.22 | 44.28 | 43.76 | -0.11% | 17,196 |
| Aug 5, 2025 | 44.31 | 44.37 | 44.17 | 44.33 | 43.81 | 0.03% | 25,863 |
| Aug 4, 2025 | 44.31 | 44.34 | 44.31 | 44.31 | 43.80 | 0.07% | 1,775 |
| Aug 1, 2025 | 44.22 | 44.35 | 44.18 | 44.28 | 43.77 | 0.38% | 10,829 |
| Jul 31, 2025 | 44.12 | 44.15 | 44.09 | 44.11 | 43.46 | 0.20% | 26,055 |
| Jul 30, 2025 | 44.12 | 44.19 | 44.00 | 44.03 | 43.38 | -0.40% | 15,168 |
| Jul 29, 2025 | 44.11 | 44.22 | 44.08 | 44.21 | 43.55 | 0.45% | 24,497 |
| Jul 28, 2025 | 44.00 | 44.08 | 43.90 | 44.01 | 43.35 | -0.05% | 18,168 |
| Jul 25, 2025 | 43.99 | 44.04 | 43.99 | 44.03 | 43.37 | 0.13% | 966 |
| Jul 24, 2025 | 43.90 | 43.97 | 43.90 | 43.97 | 43.32 | 0.14% | 32,230 |
| Jul 23, 2025 | 44.03 | 44.03 | 43.83 | 43.91 | 43.26 | -0.27% | 7,101 |
| Jul 22, 2025 | 44.07 | 44.07 | 44.00 | 44.03 | 43.37 | 0.01% | 2,586 |
| Jul 21, 2025 | 44.20 | 44.25 | 44.02 | 44.02 | 43.37 | 0.17% | 11,525 |
| Jul 18, 2025 | 43.98 | 43.98 | 43.93 | 43.95 | 43.30 | -0.20% | 4,245 |
| Jul 17, 2025 | 44.15 | 44.16 | 43.92 | 44.03 | 43.38 | -0.23% | 17,813 |