Avantis Core Municipal Fixed Income ETF (AVMU)

NYSEARCA: AVMU · Real-Time Price · USD

46.46

-0.05 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

46.46

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

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