Avantis Core Municipal Fixed Income ETF (AVMU)
NYSEARCA: AVMU · Real-Time Price · USD
46.46
-0.05 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AVMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.44 | 46.48 | 46.41 | 46.46 | 46.46 | -0.10% | 7,921 |
| Apr 27, 2026 | 46.48 | 46.53 | 46.47 | 46.51 | 46.51 | 0.09% | 12,695 |
| Apr 24, 2026 | 46.46 | 46.50 | 46.44 | 46.47 | 46.47 | 0.03% | 6,321 |
| Apr 23, 2026 | 46.52 | 46.52 | 46.33 | 46.45 | 46.45 | 0.30% | 17,643 |
| Apr 22, 2026 | 46.33 | 46.38 | 46.31 | 46.31 | 46.31 | -0.02% | 2,787 |
| Apr 21, 2026 | 46.32 | 46.36 | 46.31 | 46.32 | 46.32 | -0.08% | 13,575 |
| Apr 20, 2026 | 46.32 | 46.51 | 46.31 | 46.36 | 46.36 | 0.06% | 12,276 |
| Apr 17, 2026 | 46.28 | 46.36 | 46.28 | 46.33 | 46.33 | 0.26% | 22,900 |
| Apr 16, 2026 | 46.20 | 46.22 | 46.20 | 46.21 | 46.21 | - | 2,159 |
| Apr 15, 2026 | 46.05 | 46.22 | 46.05 | 46.21 | 46.21 | -0.05% | 12,620 |
| Apr 14, 2026 | 46.23 | 46.44 | 46.19 | 46.23 | 46.23 | 0.11% | 40,949 |
| Apr 13, 2026 | 46.15 | 46.32 | 46.05 | 46.18 | 46.18 | 0.16% | 17,626 |
| Apr 10, 2026 | 46.16 | 46.18 | 46.08 | 46.11 | 46.11 | -0.29% | 10,927 |
| Apr 9, 2026 | 46.07 | 46.35 | 46.07 | 46.24 | 46.24 | 0.34% | 13,786 |
| Apr 8, 2026 | 46.25 | 46.28 | 46.06 | 46.08 | 46.08 | 0.43% | 11,500 |
| Apr 7, 2026 | 45.77 | 45.91 | 45.77 | 45.88 | 45.88 | -0.18% | 4,439 |
| Apr 6, 2026 | 45.96 | 46.01 | 45.92 | 45.97 | 45.82 | - | 3,900 |
| Apr 2, 2026 | 45.93 | 45.97 | 45.90 | 45.97 | 45.82 | 0.23% | 7,763 |
| Apr 1, 2026 | 45.91 | 45.99 | 45.84 | 45.86 | 45.72 | 0.14% | 11,631 |
| Mar 31, 2026 | 45.68 | 45.90 | 45.68 | 45.80 | 45.65 | 0.55% | 24,953 |
| Mar 30, 2026 | 45.57 | 45.60 | 45.48 | 45.55 | 45.40 | 0.26% | 28,521 |
| Mar 27, 2026 | 45.55 | 45.58 | 45.39 | 45.43 | 45.29 | -0.44% | 25,633 |
| Mar 26, 2026 | 45.76 | 45.76 | 45.63 | 45.63 | 45.49 | -0.23% | 8,815 |
| Mar 25, 2026 | 45.69 | 45.76 | 45.59 | 45.74 | 45.59 | 0.16% | 4,772 |
| Mar 24, 2026 | 45.87 | 45.87 | 45.65 | 45.66 | 45.52 | -0.55% | 9,431 |
| Mar 23, 2026 | 45.84 | 45.99 | 45.84 | 45.91 | 45.77 | 0.19% | 41,166 |
| Mar 20, 2026 | 46.20 | 46.20 | 45.83 | 45.83 | 45.68 | -0.79% | 8,642 |
| Mar 19, 2026 | 46.30 | 46.30 | 46.19 | 46.19 | 46.04 | -0.32% | 5,139 |
| Mar 18, 2026 | 46.39 | 46.42 | 46.33 | 46.34 | 46.19 | -0.08% | 26,492 |
| Mar 17, 2026 | 46.38 | 46.38 | 46.37 | 46.38 | 46.23 | 0.01% | 9,459 |
| Mar 16, 2026 | 46.47 | 46.47 | 46.28 | 46.37 | 46.22 | 0.13% | 10,907 |
| Mar 13, 2026 | 46.25 | 46.33 | 46.25 | 46.31 | 46.16 | 0.16% | 8,815 |
| Mar 12, 2026 | 46.38 | 46.39 | 46.24 | 46.24 | 46.09 | -0.36% | 3,029 |
| Mar 11, 2026 | 46.48 | 46.49 | 46.39 | 46.40 | 46.25 | -0.19% | 14,644 |
| Mar 10, 2026 | 46.52 | 46.56 | 46.49 | 46.49 | 46.34 | -0.13% | 22,351 |
| Mar 9, 2026 | 46.60 | 46.60 | 46.50 | 46.55 | 46.40 | -0.08% | 9,983 |
| Mar 6, 2026 | 46.59 | 46.59 | 46.50 | 46.59 | 46.44 | -0.11% | 22,590 |
| Mar 5, 2026 | 46.61 | 46.64 | 46.56 | 46.64 | 46.49 | -0.34% | 9,420 |
| Mar 4, 2026 | 46.74 | 46.81 | 46.73 | 46.79 | 46.52 | 0.03% | 6,871 |
| Mar 3, 2026 | 46.86 | 46.86 | 46.67 | 46.78 | 46.50 | -0.48% | 4,484 |
| Mar 2, 2026 | 47.05 | 47.06 | 46.98 | 47.01 | 46.73 | -0.25% | 8,678 |
| Feb 27, 2026 | 47.11 | 47.14 | 47.10 | 47.12 | 46.84 | 0.05% | 6,629 |
| Feb 26, 2026 | 47.02 | 47.10 | 47.02 | 47.10 | 46.82 | 0.14% | 6,880 |
| Feb 25, 2026 | 47.03 | 47.05 | 47.02 | 47.04 | 46.76 | 0.03% | 4,645 |
| Feb 24, 2026 | 46.95 | 47.05 | 46.95 | 47.02 | 46.74 | 0.10% | 10,305 |
| Feb 23, 2026 | 47.01 | 47.01 | 46.96 | 46.98 | 46.70 | 0.02% | 8,837 |
| Feb 20, 2026 | 46.94 | 46.97 | 46.92 | 46.97 | 46.69 | 0.08% | 4,230 |
| Feb 19, 2026 | 46.90 | 46.93 | 46.89 | 46.93 | 46.65 | 0.13% | 6,493 |
| Feb 18, 2026 | 46.87 | 46.89 | 46.87 | 46.87 | 46.59 | -0.14% | 7,369 |
| Feb 17, 2026 | 46.90 | 46.94 | 46.86 | 46.93 | 46.65 | 0.13% | 3,231 |
| Feb 13, 2026 | 46.92 | 46.94 | 46.85 | 46.87 | 46.59 | 0.04% | 10,059 |
| Feb 12, 2026 | 46.79 | 46.87 | 46.77 | 46.85 | 46.57 | 0.22% | 2,849 |
| Feb 11, 2026 | 46.75 | 46.78 | 46.73 | 46.75 | 46.47 | -0.12% | 14,409 |
| Feb 10, 2026 | 46.81 | 46.85 | 46.79 | 46.80 | 46.52 | 0.06% | 4,943 |
| Feb 9, 2026 | 46.80 | 46.80 | 46.71 | 46.77 | 46.50 | 0.20% | 3,631 |
| Feb 6, 2026 | 46.70 | 46.71 | 46.66 | 46.68 | 46.40 | -0.03% | 4,798 |
| Feb 5, 2026 | 46.68 | 46.71 | 46.67 | 46.70 | 46.42 | -0.15% | 6,139 |
| Feb 4, 2026 | 46.74 | 46.80 | 46.74 | 46.77 | 46.33 | 0.05% | 2,131 |
| Feb 3, 2026 | 46.66 | 46.74 | 46.66 | 46.74 | 46.31 | 0.07% | 1,846 |
| Feb 2, 2026 | 46.72 | 46.72 | 46.65 | 46.71 | 46.27 | 0.07% | 6,871 |
| Jan 30, 2026 | 46.67 | 46.68 | 46.66 | 46.67 | 46.24 | 0.06% | 5,654 |
| Jan 29, 2026 | 46.57 | 46.66 | 46.57 | 46.64 | 46.21 | 0.03% | 9,346 |
| Jan 28, 2026 | 46.57 | 46.66 | 46.57 | 46.63 | 46.20 | 0.09% | 3,377 |
| Jan 27, 2026 | 46.54 | 46.59 | 46.54 | 46.59 | 46.16 | 0.13% | 9,121 |
| Jan 26, 2026 | 46.55 | 46.56 | 46.50 | 46.53 | 46.10 | 0.02% | 4,985 |
| Jan 23, 2026 | 46.50 | 46.53 | 46.47 | 46.52 | 46.09 | 0.08% | 7,955 |
| Jan 22, 2026 | 46.45 | 46.50 | 46.43 | 46.48 | 46.05 | 0.02% | 23,360 |
| Jan 21, 2026 | 46.38 | 46.47 | 46.35 | 46.47 | 46.04 | 0.20% | 17,791 |
| Jan 20, 2026 | 46.39 | 46.41 | 46.33 | 46.38 | 45.95 | -0.32% | 9,094 |
| Jan 16, 2026 | 46.54 | 46.59 | 46.50 | 46.53 | 46.10 | -0.08% | 14,111 |
| Jan 15, 2026 | 46.58 | 46.58 | 46.56 | 46.56 | 46.13 | 0.02% | 805 |
| Jan 14, 2026 | 46.55 | 46.58 | 46.53 | 46.56 | 46.12 | 0.09% | 20,714 |
| Jan 13, 2026 | 46.51 | 46.54 | 46.49 | 46.52 | 46.09 | 0.02% | 10,717 |
| Jan 12, 2026 | 46.48 | 46.53 | 46.48 | 46.51 | 46.08 | -0.02% | 7,801 |
| Jan 9, 2026 | 46.45 | 46.53 | 46.44 | 46.52 | 46.09 | 0.15% | 5,429 |
| Jan 8, 2026 | 46.43 | 46.47 | 46.42 | 46.45 | 46.02 | 0.02% | 7,335 |
| Jan 7, 2026 | 46.41 | 46.46 | 46.40 | 46.44 | 46.01 | 0.16% | 15,209 |
| Jan 6, 2026 | 46.31 | 46.36 | 46.30 | 46.36 | 45.93 | 0.22% | 5,816 |
| Jan 5, 2026 | 46.39 | 46.41 | 46.26 | 46.26 | 45.83 | -0.11% | 12,104 |
| Jan 2, 2026 | 46.30 | 46.33 | 46.27 | 46.31 | 45.88 | 0.15% | 9,086 |
| Dec 31, 2025 | 46.22 | 46.28 | 46.22 | 46.24 | 45.81 | 0.06% | 6,975 |
| Dec 30, 2025 | 46.28 | 46.28 | 46.21 | 46.21 | 45.78 | -0.19% | 10,223 |
| Dec 29, 2025 | 46.22 | 46.30 | 46.18 | 46.30 | 45.87 | 0.37% | 18,787 |
| Dec 26, 2025 | 46.19 | 46.19 | 46.12 | 46.13 | 45.70 | -0.02% | 4,126 |
| Dec 24, 2025 | 46.16 | 46.16 | 46.12 | 46.14 | 45.71 | 0.01% | 3,620 |
| Dec 23, 2025 | 46.10 | 46.15 | 46.09 | 46.14 | 45.71 | 0.03% | 12,325 |
| Dec 22, 2025 | 46.11 | 46.14 | 46.11 | 46.12 | 45.69 | 0.02% | 7,483 |
| Dec 19, 2025 | 46.02 | 46.11 | 46.01 | 46.11 | 45.68 | 0.25% | 37,624 |
| Dec 18, 2025 | 46.07 | 46.08 | 45.94 | 46.00 | 45.57 | 0.12% | 15,670 |
| Dec 17, 2025 | 45.92 | 45.94 | 45.87 | 45.94 | 45.52 | 0.17% | 10,117 |
| Dec 16, 2025 | 45.74 | 45.86 | 45.72 | 45.86 | 45.44 | -0.13% | 14,437 |
| Dec 15, 2025 | 45.84 | 45.95 | 45.84 | 45.92 | 45.36 | 0.13% | 12,158 |
| Dec 12, 2025 | 45.78 | 45.86 | 45.76 | 45.86 | 45.30 | -0.02% | 18,813 |
| Dec 11, 2025 | 45.89 | 45.99 | 45.83 | 45.87 | 45.31 | 0.12% | 17,711 |
| Dec 10, 2025 | 45.85 | 45.85 | 45.77 | 45.82 | 45.25 | -0.14% | 7,016 |
| Dec 9, 2025 | 45.89 | 45.90 | 45.88 | 45.88 | 45.32 | 0.08% | 28,256 |
| Dec 8, 2025 | 45.89 | 45.92 | 45.73 | 45.85 | 45.28 | -0.13% | 27,848 |
| Dec 5, 2025 | 45.65 | 45.91 | 45.65 | 45.91 | 45.34 | 0.07% | 4,506 |
| Dec 4, 2025 | 45.84 | 45.89 | 45.84 | 45.88 | 45.31 | - | 2,340 |
| Dec 3, 2025 | 45.96 | 45.96 | 45.87 | 45.88 | 45.31 | 0.01% | 5,555 |