Avantis Core Municipal Fixed Income ETF (AVMU) Historical Stock Data
46.12 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVMU is up 0.01% a day on average. There have been 17 days where Avantis Core Municipal Fixed Income ETF closed green and 13 days where AVMU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 46.11 | 46.12 | ↑$0.01 (0.02%) | 46.11 | 46.14 | 7.33K |
| 2025-12-19 | 46.02 | 46.11 | ↑$0.09 (0.20%) | 46.01 | 46.11 | 37.62K |
| 2025-12-18 | 46.07 | 46.00 | ↓$0.08 (-0.16%) | 45.94 | 46.07 | 15.66K |
| 2025-12-17 | 45.92 | 45.94 | ↑$0.02 (0.04%) | 45.87 | 45.94 | 10.11K |
| 2025-12-16 | 45.74 | 45.86 | ↑$0.12 (0.26%) | 45.72 | 45.86 | 14.44K |
| 2025-12-15 | 45.84 | 45.92 | ↑$0.08 (0.17%) | 45.84 | 45.95 | 11.86K |
| 2025-12-12 | 45.78 | 45.86 | ↑$0.08 (0.17%) | 45.76 | 45.86 | 18.81K |
| 2025-12-11 | 45.89 | 45.87 | ↓$0.02 (-0.04%) | 45.83 | 45.93 | 15.79K |
| 2025-12-10 | 45.85 | 45.82 | ↓$0.04 (-0.08%) | 45.77 | 45.85 | 6.77K |
| 2025-12-09 | 45.89 | 45.88 | ↓$0.01 (-0.02%) | 45.88 | 45.90 | 28.26K |
| 2025-12-08 | 45.89 | 45.85 | ↓$0.05 (-0.10%) | 45.73 | 45.92 | 27.53K |
| 2025-12-05 | 45.86 | 45.91 | ↑$0.05 (0.11%) | 45.86 | 45.91 | 4.48K |
| 2025-12-04 | 45.84 | 45.88 | ↑$0.04 (0.08%) | 45.84 | 45.88 | 2.22K |
| 2025-12-03 | 45.96 | 45.88 | ↓$0.09 (-0.18%) | 45.87 | 45.96 | 5.56K |
| 2025-12-02 | 45.87 | 45.87 | ↑$0.00 (0.00%) | 45.82 | 45.88 | 2.96K |
| 2025-12-01 | 45.89 | 45.89 | ↑$0.00 (0.00%) | 45.88 | 45.89 | 870 |
| 2025-11-28 | 46.08 | 46.11 | ↑$0.03 (0.06%) | 46.08 | 46.11 | 2.24K |
| 2025-11-26 | 46.04 | 46.11 | ↑$0.07 (0.15%) | 46.04 | 46.13 | 2.21K |
| 2025-11-25 | 46.02 | 46.03 | ↑$0.00 (0.01%) | 45.98 | 46.10 | 12.23K |
| 2025-11-24 | 45.98 | 46.07 | ↑$0.09 (0.19%) | 45.95 | 46.07 | 17.54K |
| 2025-11-21 | 45.96 | 45.97 | ↑$0.01 (0.02%) | 45.96 | 46.00 | 3.89K |
| 2025-11-20 | 45.94 | 45.94 | ↓$0.00 (-0.01%) | 45.93 | 45.98 | 3.47K |
| 2025-11-19 | 45.96 | 45.86 | ↓$0.10 (-0.21%) | 45.80 | 45.96 | 2.29K |
| 2025-11-18 | 45.96 | 45.92 | ↓$0.04 (-0.09%) | 45.89 | 46.02 | 4K |
| 2025-11-17 | 45.90 | 45.86 | ↓$0.04 (-0.09%) | 45.86 | 46.01 | 19.05K |
| 2025-11-14 | 45.94 | 45.79 | ↓$0.16 (-0.34%) | 45.76 | 45.94 | 1.57K |
| 2025-11-13 | 45.90 | 45.86 | ↓$0.05 (-0.10%) | 45.85 | 45.91 | 3.60K |
| 2025-11-12 | 45.98 | 45.91 | ↓$0.07 (-0.16%) | 45.87 | 45.98 | 7.68K |
| 2025-11-11 | 45.94 | 45.99 | ↑$0.05 (0.10%) | 45.93 | 45.99 | 6.56K |
| 2025-11-10 | 45.73 | 45.87 | ↑$0.14 (0.31%) | 45.73 | 45.90 | 13.57K |
Create an account or log in to view more rows.
$AVMU tomorrow will be an explosion day
I believe it!
$AVMU rip and dip today bulls
$AVMU 5 minute looks sexy
$AVMU taking off soon
$AVMU swing puts
$AVMU fuck all u greedy bulls
$AVMU HOLDING LONG AND STRONG!!!
$AVMU out of the way
$AVMU Good morning gang!
$AVMU swing puts