Avantis Core Municipal Fixed Income ETF

AVMU
🏛️ usa →
45.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 45.50 45.54 45.40 45.49 0.0M
2025-09-25 45.48 45.53 45.48 45.49 0.0M
2025-09-24 45.61 45.61 45.46 45.54 0.0M
2025-09-23 45.69 45.69 45.52 45.62 0.0M
2025-09-22 45.62 45.65 45.55 45.64 0.0M
2025-09-19 45.67 45.67 45.49 45.63 0.0M
2025-09-18 45.64 45.67 45.61 45.67 0.0M
2025-09-17 45.72 45.85 45.69 45.72 0.0M
2025-09-16 45.63 45.68 45.61 45.64 0.0M
2025-09-15 45.61 45.64 45.52 45.61 0.0M
2025-09-12 45.45 45.54 45.39 45.50 0.0M
2025-09-11 45.50 45.51 45.46 45.50 0.0M
2025-09-10 45.32 45.35 45.30 45.32 0.0M
2025-09-09 45.15 45.19 45.11 45.14 0.0M
2025-09-08 44.93 45.16 44.93 45.16 0.0M
2025-09-05 44.76 44.85 44.74 44.84 0.0M
2025-09-04 44.42 44.51 44.42 44.46 0.0M
2025-09-03 44.21 44.36 44.21 44.34 0.0M
2025-09-02 44.27 44.32 44.16 44.20 0.0M
2025-08-29 44.38 44.41 44.37 44.41 0.0M
2025-08-28 44.39 44.42 44.38 44.41 0.0M
2025-08-27 44.29 44.39 44.29 44.39 0.0M
2025-08-26 44.34 44.38 44.21 44.36 0.0M
2025-08-25 44.31 44.36 44.31 44.33 0.0M
2025-08-22 44.35 44.39 44.25 44.25 0.0M
2025-08-21 44.22 44.33 44.19 44.20 0.0M
2025-08-20 44.37 44.37 44.28 44.29 0.0M
2025-08-19 44.34 44.34 44.29 44.32 0.0M
2025-08-18 44.37 44.37 44.27 44.31 0.0M
2025-08-15 44.33 44.34 44.19 44.31 0.0M
2025-08-14 44.41 44.41 44.34 44.34 0.0M
2025-08-13 44.47 44.49 44.15 44.43 0.0M
2025-08-12 44.37 44.50 44.36 44.39 0.0M
2025-08-11 44.35 44.41 44.33 44.37 0.0M
2025-08-08 44.28 44.31 44.13 44.27 0.0M
2025-08-07 44.37 44.37 44.28 44.31 0.0M
2025-08-06 44.28 44.36 44.22 44.28 0.0M
2025-08-05 44.31 44.37 44.17 44.33 0.0M
2025-08-04 44.31 44.34 44.31 44.31 0.0M
2025-08-01 44.22 44.35 44.18 44.28 0.0M
2025-07-31 44.12 44.15 44.09 44.11 0.0M
2025-07-30 44.12 44.19 44.00 44.03 0.0M
2025-07-29 44.11 44.22 44.08 44.21 0.0M
2025-07-28 44.00 44.08 43.90 44.01 0.0M
2025-07-25 43.99 44.04 43.99 44.03 0.0M
2025-07-24 43.90 43.97 43.90 43.97 0.0M
2025-07-23 44.03 44.03 43.83 43.91 0.0M
2025-07-22 44.07 44.07 44.00 44.03 0.0M
2025-07-21 44.20 44.25 44.02 44.02 0.0M
2025-07-18 43.98 43.98 43.93 43.95 0.0M
2025-07-17 44.15 44.16 43.92 44.03 0.0M
2025-07-16 44.30 44.30 44.12 44.14 0.0M
2025-07-15 44.39 44.39 44.22 44.27 0.0M
2025-07-14 44.40 44.40 44.26 44.26 0.0M
2025-07-11 44.47 44.54 44.33 44.35 0.0M
2025-07-10 44.50 44.62 44.48 44.52 0.0M
2025-07-09 44.54 44.54 44.49 44.53 0.0M
2025-07-08 44.42 44.50 44.42 44.49 0.0M
2025-07-07 44.48 44.70 44.40 44.52 0.0M
2025-07-03 44.48 44.48 44.40 44.42 0.0M
2025-07-02 44.59 44.66 44.48 44.48 0.0M
2025-07-01 44.63 44.68 44.61 44.63 0.0M
2025-06-30 44.71 44.76 44.69 44.76 0.0M
2025-06-27 44.63 44.66 44.56 44.56 0.0M
2025-06-26 44.59 44.64 44.59 44.63 0.0M
2025-06-25 44.55 44.57 44.52 44.53 0.0M
2025-06-24 44.54 44.60 44.54 44.58 0.0M
2025-06-23 44.47 44.62 44.47 44.58 0.0M
2025-06-20 44.49 44.52 44.40 44.49 0.0M
2025-06-18 44.56 44.60 44.47 44.47 0.0M
2025-06-17 44.58 44.58 44.52 44.57 0.0M
2025-06-16 44.42 44.52 44.41 44.46 0.0M
2025-06-13 44.43 44.43 44.38 44.43 0.0M
2025-06-12 44.38 44.55 44.38 44.38 0.0M
2025-06-11 44.35 44.42 44.29 44.36 0.0M
2025-06-10 44.39 44.39 44.23 44.29 0.0M
2025-06-09 44.30 44.37 44.24 44.28 0.0M
2025-06-06 44.27 44.30 44.18 44.19 0.0M
2025-06-05 44.40 44.44 44.31 44.35 0.1M
2025-06-04 44.37 44.45 44.30 44.33 0.1M
2025-06-03 44.35 44.35 44.25 44.26 0.0M
2025-06-02 44.38 44.38 44.28 44.28 0.0M
2025-05-30 44.56 44.70 44.54 44.59 0.0M
2025-05-29 44.57 44.63 44.55 44.63 0.0M
2025-05-28 44.62 44.62 44.57 44.61 0.0M
2025-05-27 44.57 44.70 44.56 44.64 0.0M
2025-05-23 44.50 44.50 44.46 44.46 0.0M
2025-05-22 44.37 44.47 44.31 44.42 0.0M
2025-05-21 44.62 44.74 44.42 44.46 0.0M
2025-05-20 44.72 44.87 44.70 44.77 0.0M
2025-05-19 44.59 44.81 44.59 44.81 0.0M
2025-05-16 44.85 45.08 44.71 44.71 0.1M
2025-05-15 44.68 44.88 44.67 44.79 0.0M
2025-05-14 44.74 44.75 44.59 44.59 0.0M
2025-05-13 44.75 44.76 44.57 44.76 0.0M
2025-05-12 44.69 44.72 44.61 44.69 0.0M
2025-05-09 44.85 44.85 44.76 44.79 0.0M
2025-05-08 44.85 44.91 44.76 44.86 0.0M
2025-05-07 44.79 44.86 44.79 44.86 0.0M
2025-05-06 44.58 44.80 44.56 44.79 0.1M
2025-05-05 44.67 44.68 44.62 44.65 0.0M
2025-05-02 44.74 44.79 44.68 44.71 0.0M
2025-05-01 44.89 44.89 44.78 44.81 0.0M
2025-04-30 44.73 44.96 44.73 44.96 0.1M
2025-04-29 44.70 44.82 44.70 44.79 0.0M
2025-04-28 44.54 44.73 44.51 44.72 0.0M
2025-04-25 44.47 44.51 44.47 44.51 0.0M
2025-04-24 44.33 44.56 44.16 44.25 0.1M
2025-04-23 44.46 44.46 44.03 44.03 0.0M
2025-04-22 43.93 43.93 43.84 43.91 0.0M
2025-04-21 44.24 44.29 43.79 43.91 0.0M
2025-04-17 44.34 44.36 44.26 44.32 0.1M
2025-04-16 44.36 44.41 44.31 44.38 0.1M
2025-04-15 44.13 44.61 44.13 44.61 0.1M
2025-04-14 43.82 44.19 43.74 44.19 0.2M
2025-04-11 43.48 43.49 42.92 43.44 0.0M
2025-04-10 44.04 44.27 43.76 43.86 0.1M
2025-04-09 42.55 43.60 42.23 43.60 0.8M
2025-04-08 44.18 44.18 43.24 43.61 0.1M
2025-04-07 45.28 45.29 44.43 44.43 0.0M
2025-04-04 45.75 45.94 45.65 45.65 0.0M
2025-04-03 45.87 45.87 45.62 45.67 0.0M
2025-04-02 45.72 45.72 45.44 45.44 0.0M
2025-04-01 45.50 45.65 45.50 45.53 0.0M
2025-03-31 45.43 45.55 45.40 45.49 0.0M
2025-03-28 45.34 45.39 45.34 45.39 0.0M
2025-03-27 45.21 45.21 45.08 45.11 0.0M
2025-03-26 45.48 45.48 45.14 45.28 0.0M
2025-03-25 45.73 45.73 45.54 45.66 0.0M
2025-03-24 45.89 45.89 45.77 45.77 0.0M
2025-03-21 46.02 46.02 45.94 45.94 0.0M
2025-03-20 46.05 46.08 45.91 45.96 0.0M
2025-03-19 45.75 45.89 45.75 45.89 0.0M
2025-03-18 45.77 45.86 45.70 45.85 0.0M
2025-03-17 45.75 45.77 45.69 45.77 0.0M
2025-03-14 45.69 45.74 45.64 45.71 0.0M
2025-03-13 45.63 45.75 45.62 45.75 0.0M
2025-03-12 45.88 45.88 45.73 45.78 0.0M
2025-03-11 46.16 46.16 45.97 45.98 0.0M
2025-03-10 46.21 46.21 46.10 46.14 0.0M
2025-03-07 46.15 46.22 45.99 46.03 0.0M
2025-03-06 46.20 46.23 46.15 46.15 0.0M
2025-03-05 46.37 46.41 46.27 46.29 0.0M
2025-03-04 46.48 46.49 46.37 46.37 0.0M
2025-03-03 46.46 46.50 46.34 46.50 0.0M
2025-02-28 46.60 46.65 46.57 46.65 0.0M
2025-02-27 46.52 46.58 46.50 46.57 0.0M
2025-02-26 46.64 46.74 46.60 46.66 0.0M
2025-02-25 46.64 46.64 46.60 46.60 0.0M
2025-02-24 46.36 46.47 46.36 46.42 0.0M
2025-02-21 46.27 46.47 46.27 46.44 0.0M
2025-02-20 46.29 46.31 46.17 46.29 0.0M
2025-02-19 46.07 46.14 46.07 46.13 0.1M
2025-02-18 46.36 46.36 46.15 46.15 0.0M
2025-02-14 46.27 46.27 46.24 46.25 0.0M
2025-02-13 46.02 46.21 46.02 46.17 0.0M
2025-02-12 45.98 45.99 45.91 45.94 0.0M
2025-02-11 46.18 46.21 46.17 46.21 0.0M
2025-02-10 46.25 46.30 46.13 46.13 0.0M
2025-02-07 46.25 46.30 46.21 46.24 0.0M
2025-02-06 46.33 46.39 46.30 46.34 0.0M
2025-02-05 46.30 46.37 46.28 46.35 0.0M
2025-02-04 46.14 46.20 46.12 46.18 0.0M
2025-02-03 46.31 46.31 46.13 46.18 0.0M
2025-01-31 46.30 46.32 46.19 46.24 0.0M
2025-01-30 46.27 46.31 46.24 46.27 0.0M
2025-01-29 46.23 46.43 46.19 46.21 0.0M
2025-01-28 46.28 46.28 46.22 46.26 0.0M
2025-01-27 46.26 46.27 46.21 46.26 0.0M
2025-01-24 46.02 46.08 46.01 46.06 0.0M
2025-01-23 46.04 46.05 46.03 46.03 0.0M
2025-01-22 46.13 46.18 46.08 46.14 0.0M
2025-01-21 46.14 46.14 46.09 46.10 0.0M
2025-01-17 45.94 46.06 45.94 46.00 0.0M
2025-01-16 45.52 45.87 45.52 45.85 0.0M
2025-01-15 45.84 45.85 45.75 45.76 0.0M
2025-01-14 45.66 45.66 45.52 45.56 0.0M
2025-01-13 45.72 45.75 45.58 45.60 0.0M
2025-01-10 45.73 45.80 45.73 45.76 0.0M
2025-01-08 45.98 45.98 45.94 45.94 0.0M
2025-01-07 46.18 46.21 46.08 46.14 0.0M
2025-01-06 46.15 46.20 46.15 46.19 0.0M
2025-01-03 46.22 46.22 46.16 46.17 0.0M
2025-01-02 46.23 46.26 46.14 46.22 0.0M