Avantis Core Municipal Fixed Income ETF (AVMU) Historical Stock Data
46.05 ↓0.13 (-0.29%)
As of April 25, 2024, 12:35pm EST.
Historical Data
In the past 30 trading days, AVMU is down -0.04% a day on average. There have been 11 days where Avantis Core Municipal Fixed Income ETF closed green and 19 days where AVMU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 46.23 | 46.18 | ↓$0.05 (-0.10%) | 46.16 | 46.23 | 3.15K |
| 2024-04-23 | 46.20 | 46.22 | ↑$0.02 (0.03%) | 46.20 | 46.28 | 3.35K |
| 2024-04-22 | 46.23 | 46.20 | ↓$0.03 (-0.06%) | 46.20 | 46.25 | 4.81K |
| 2024-04-19 | 46.27 | 46.22 | ↓$0.05 (-0.11%) | 46.18 | 46.27 | 3.29K |
| 2024-04-18 | 46.19 | 46.17 | ↓$0.02 (-0.04%) | 46.12 | 46.19 | 5.48K |
| 2024-04-17 | 46.16 | 46.25 | ↑$0.09 (0.20%) | 46.09 | 46.25 | 3.27K |
| 2024-04-16 | 46.09 | 46.11 | ↑$0.02 (0.04%) | 46.07 | 46.13 | 3.81K |
| 2024-04-15 | 46.17 | 46.11 | ↓$0.06 (-0.13%) | 46.11 | 46.17 | 9.79K |
| 2024-04-12 | 46.17 | 46.19 | ↑$0.02 (0.04%) | 46.17 | 46.26 | 5.12K |
| 2024-04-11 | 46.02 | 46.08 | ↑$0.06 (0.13%) | 46.00 | 46.09 | 4.81K |
| 2024-04-10 | 46.08 | 46.01 | ↓$0.07 (-0.16%) | 45.99 | 46.08 | 15.82K |
| 2024-04-09 | 46.26 | 46.26 | ↑$0.00 (0.01%) | 46.24 | 46.30 | 9.49K |
| 2024-04-08 | 46.22 | 46.21 | ↓$0.02 (-0.03%) | 46.21 | 46.22 | 1.27K |
| 2024-04-05 | 46.24 | 46.19 | ↓$0.05 (-0.12%) | 46.17 | 46.25 | 3.53K |
| 2024-04-04 | 46.23 | 46.28 | ↑$0.05 (0.11%) | 46.20 | 46.28 | 3.60K |
| 2024-04-03 | 46.08 | 46.17 | ↑$0.09 (0.20%) | 46.08 | 46.23 | 4.27K |
| 2024-04-02 | 46.27 | 46.22 | ↓$0.05 (-0.11%) | 46.21 | 46.27 | 18.42K |
| 2024-04-01 | 46.53 | 46.36 | ↓$0.18 (-0.38%) | 46.34 | 46.53 | 10.16K |
| 2024-03-28 | 46.55 | 46.57 | ↑$0.02 (0.05%) | 46.55 | 46.64 | 6.76K |
| 2024-03-27 | 46.53 | 46.64 | ↑$0.12 (0.25%) | 46.53 | 46.64 | 11.68K |
| 2024-03-26 | 46.61 | 46.57 | ↓$0.04 (-0.09%) | 46.52 | 46.61 | 3.78K |
| 2024-03-25 | 46.59 | 46.61 | ↑$0.02 (0.04%) | 46.59 | 46.62 | 3.55K |
| 2024-03-22 | 46.68 | 46.63 | ↓$0.05 (-0.11%) | 46.57 | 46.68 | 7.93K |
| 2024-03-21 | 46.63 | 46.60 | ↓$0.03 (-0.06%) | 46.57 | 46.64 | 8.06K |
| 2024-03-20 | 46.64 | 46.60 | ↓$0.04 (-0.09%) | 46.58 | 46.67 | 3.14K |
| 2024-03-19 | 46.65 | 46.61 | ↓$0.04 (-0.09%) | 46.59 | 46.65 | 2.36K |
| 2024-03-18 | 46.66 | 46.60 | ↓$0.06 (-0.13%) | 46.57 | 46.66 | 5.89K |
| 2024-03-15 | 46.67 | 46.60 | ↓$0.07 (-0.15%) | 46.60 | 46.67 | 1.45K |
| 2024-03-14 | 46.71 | 46.60 | ↓$0.11 (-0.24%) | 46.60 | 46.71 | 4.32K |
| 2024-03-13 | 46.72 | 46.68 | ↓$0.04 (-0.09%) | 46.68 | 46.72 | 807 |
Create an account or log in to view more rows.
$AVMU Reinvest your dividends
$AVMU we all speculate but nobody knows what going to happen.
$AVMU bought more
$AVMU more shorts the better idc
$AVMU lmao wtf was that
$AVMU money comes and goes but your story stays with you the rest of your life. Apes for life ??
$AVMU HODL
$AVMU Buy the dip.
$AVMU looking ready to breakout soon.
$AVMU we back boys