Dark

AVMU
Avantis Core Municipal Fixed Income ETF
stock NYSE ETF

At Close

Jul 31, 2026 11:59:34 AM EDT

45.47USD+0.110%(+0.05)4,669

45.22Bid 45.42Ask 0.20Spread

Pre-market

0.00USD-100.000%(-45.58)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

45.40USD-0.164%(-0.07)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	45.4700	45.4700	45.470000	45.4700	-0.033%	4,669	0.000%
2026-07-30	45.4400	45.4850	45.365000	45.4850	-0.208%	13,617	-0.033%
2026-07-29	45.6700	45.7500	45.580000	45.5800	-0.137%	15,877	-0.241%
2026-07-28	45.5800	45.6450	45.580000	45.6427	+0.251%	4,307	-0.378%
2026-07-27	45.5100	45.5600	45.480000	45.5283	+0.526%	44,988	-0.128%
2026-07-24	45.3500	45.4400	45.150000	45.2900	+0.166%	18,126	+0.397%
2026-07-23	45.3903	45.5200	45.214900	45.2149	-1.040%	17,049	+0.564%
2026-07-22	45.7300	45.7300	45.660000	45.6900	-0.197%	39,812	-0.482%
2026-07-21	45.8260	45.8260	45.750000	45.7800	-0.131%	4,499	-0.677%
2026-07-20	45.9260	45.9400	45.840000	45.8400	-0.152%	9,344	-0.807%
2026-07-17	45.8500	45.9500	45.780000	45.9100	+0.044%	21,294	-0.958%
2026-07-16	45.9700	45.9700	45.840000	45.8900	-0.326%	12,210	-0.915%
2026-07-15	46.1700	46.2100	45.970100	46.0401	-0.273%	16,310	-1.238%
2026-07-14	46.1600	46.2100	46.125000	46.1663	-0.040%	7,502	-1.508%
2026-07-13	46.2700	46.3700	46.185000	46.1850	-0.141%	38,967	-1.548%
2026-07-10	46.2500	46.2700	46.240000	46.2500	-0.065%	6,497	-1.686%
2026-07-09	46.2900	46.3100	46.260000	46.2800	+0.021%	6,865	-1.750%
2026-07-08	46.3000	46.4100	46.226100	46.2701	-0.237%	12,990	-1.729%
2026-07-07	46.3900	46.4200	46.370000	46.3800	-0.536%	3,722	-1.962%
2026-07-06	46.5650	46.6300	46.550000	46.6300	+0.049%	2,538	-2.488%
2026-07-02	46.6200	46.6200	46.560000	46.6070	+0.069%	39,894	-2.440%
2026-07-01	46.5200	46.5750	46.460000	46.5750	-0.021%	1,706	-2.373%
2026-06-30	46.5350	46.5850	46.530000	46.5850	+0.043%	5,763	-2.393%
2026-06-29	46.5300	46.5648	46.480000	46.5648	+0.058%	8,105	-2.351%
2026-06-26	46.5200	46.5499	46.435000	46.5379	+0.038%	7,437	-2.295%
2026-06-25	46.5200	46.5300	46.500000	46.5200	+0.028%	2,009	-2.257%
2026-06-24	46.4800	46.5165	46.480000	46.5072	+0.134%	2,276	-2.230%
2026-06-23	46.4700	46.5060	46.445000	46.4450	-0.075%	2,389	-2.099%
2026-06-22	46.4718	46.4900	46.415000	46.4800	+0.032%	5,369	-2.173%
2026-06-18	46.4800	46.4850	46.465000	46.4650	+0.226%	1,378	-2.141%
2026-06-17	46.4499	46.4600	46.360000	46.3600	-0.130%	4,164	-1.920%
2026-06-16	46.3750	46.4202	46.375000	46.4202	+0.076%	80,229	-2.047%
2026-06-15	46.4100	46.4300	46.355000	46.3850	+0.081%	23,772	-1.973%
2026-06-12	46.3450	46.3700	46.315000	46.3476	-0.113%	7,989	-1.894%
2026-06-11	46.3300	46.4400	46.210000	46.4000	+0.162%	3,492	-2.004%
2026-06-10	46.3900	46.3900	46.310000	46.3250	-0.205%	5,716	-1.846%
2026-06-09	46.4000	46.4500	46.395000	46.4200	+0.108%	1,337	-2.047%
2026-06-08	46.4000	46.4000	46.320000	46.3700	+0.011%	7,231	-1.941%
2026-06-05	46.2579	46.4400	46.257900	46.3650	-0.086%	6,937	-1.930%
2026-06-04	46.3600	46.4100	46.355000	46.4050	-0.151%	28,308	-2.015%
2026-06-03	46.4350	46.5300	46.424000	46.4750	+0.065%	3,019	-2.162%
2026-06-02	46.4450	46.4700	46.430000	46.4450	+0.150%	4,771	-2.099%
2026-06-01	46.3100	46.3950	46.270000	46.3755	+0.022%	7,507	-1.953%
2026-05-29	46.3400	46.3850	46.300000	46.3653	+0.141%	14,360	-1.931%
2026-05-28	46.2500	46.3301	46.240000	46.3000	+0.395%	7,840	-1.793%
2026-05-27	46.1900	46.3000	46.100000	46.1179	-0.167%	28,531	-1.405%
2026-05-26	46.1200	46.2400	46.120000	46.1950	+0.621%	12,226	-1.569%
2026-05-22	45.9800	45.9900	45.910000	45.9100	+0.022%	15,854	-0.958%
2026-05-21	45.8499	45.9000	45.820000	45.9000	+0.098%	28,374	-0.937%
2026-05-20	45.7450	45.8800	45.720100	45.8550	+0.197%	6,457	-0.840%
2026-05-19	45.8050	45.8200	45.680000	45.7650	-0.142%	3,335	-0.645%
2026-05-18	45.9200	45.9300	45.830000	45.8300	-0.076%	14,948	-0.786%
2026-05-15	45.9100	45.9200	45.855000	45.8650	-0.725%	7,154	-0.861%
2026-05-14	46.1800	46.2050	46.180000	46.2000	+0.149%	9,592	-1.580%
2026-05-13	46.1500	46.1500	46.100000	46.1312	-0.192%	16,532	-1.433%
2026-05-12	46.2250	46.2400	46.180000	46.2200	-0.151%	2,794	-1.623%
2026-05-11	46.3400	46.3400	46.285000	46.2900	-0.097%	7,426	-1.771%
2026-05-08	46.4000	46.4000	46.260000	46.3350	+0.054%	11,744	-1.867%
2026-05-07	46.3500	46.3500	46.290000	46.3100	-0.054%	8,664	-1.814%
2026-05-06	46.3100	46.3350	46.310000	46.3350	-0.032%	6,049	-1.867%
2026-05-05	46.3400	46.3800	46.340000	46.3500	+0.011%	10,840	-1.899%
2026-05-04	46.3400	46.3800	46.290000	46.3450	-0.054%	17,927	-1.888%
2026-05-01	46.4000	46.4100	46.335000	46.3700	-0.022%	5,136	-1.941%
2026-04-30	46.3500	46.4100	46.320000	46.3800	+0.032%	13,928	-1.962%
2026-04-29	46.3900	46.4100	46.340000	46.3650	-0.204%	14,606	-1.930%
2026-04-28	46.4400	46.4800	46.410000	46.4600	-0.097%	7,922	-2.131%
2026-04-27	46.4800	46.5300	46.470000	46.5050	+0.086%	12,696	-2.226%
2026-04-24	46.4600	46.5000	46.440000	46.4650	+0.033%	6,322	-2.141%
2026-04-23	46.5200	46.5200	46.330000	46.4499	+0.305%	17,643	-2.110%
2026-04-22	46.3300	46.3800	46.308500	46.3085	-0.025%	2,788	-1.811%
2026-04-21	46.3200	46.3600	46.310000	46.3200	-0.076%	13,576	-1.835%
2026-04-20	46.3200	46.5100	46.310000	46.3550	+0.065%	12,276	-1.909%
2026-04-17	46.2800	46.3599	46.280000	46.3250	+0.260%	22,900	-1.846%
2026-04-16	46.2000	46.2150	46.200000	46.2050	0.000%	2,159	-1.591%
2026-04-15	46.0500	46.2200	46.050000	46.2050	-0.054%	12,620	-1.591%
2026-04-14	46.2300	46.4399	46.190000	46.2300	+0.108%	40,949	-1.644%
2026-04-13	46.1500	46.3200	46.050000	46.1800	+0.163%	17,627	-1.537%
2026-04-10	46.1550	46.1800	46.080000	46.1050	-0.292%	10,928	-1.377%
2026-04-09	46.0700	46.3499	46.070000	46.2400	+0.344%	13,786	-1.665%
2026-04-08	46.2450	46.2800	46.060000	46.0815	+0.433%	11,500	-1.327%
2026-04-07	45.7700	45.9100	45.770000	45.8829	-0.179%	4,440	-0.900%
2026-04-06	45.9600	46.0100	45.920000	45.9650	-0.004%	3,900	-1.077%
2026-04-02	45.9300	45.9670	45.900000	45.9670	+0.233%	7,763	-1.081%
2026-04-01	45.9100	45.9900	45.840000	45.8600	+0.139%	11,631	-0.850%
2026-03-31	45.6750	45.9000	45.675000	45.7965	+0.547%	24,953	-0.713%
2026-03-30	45.5700	45.6000	45.480000	45.5472	+0.256%	28,521	-0.169%
2026-03-27	45.5500	45.5800	45.390000	45.4308	-0.438%	25,633	+0.086%
2026-03-26	45.7599	45.7600	45.630000	45.6307	-0.228%	8,815	-0.352%
2026-03-25	45.6900	45.7599	45.590000	45.7350	+0.164%	4,772	-0.579%
2026-03-24	45.8700	45.8700	45.650000	45.6600	-0.554%	9,431	-0.416%
2026-03-23	45.8400	45.9900	45.840000	45.9143	+0.195%	41,166	-0.968%
2026-03-20	46.2000	46.2000	45.825000	45.8250	-0.790%	8,642	-0.775%
2026-03-19	46.3000	46.3000	46.185000	46.1900	-0.324%	5,140	-1.559%
2026-03-18	46.3900	46.4200	46.330000	46.3400	-0.075%	26,492	-1.877%
2026-03-17	46.3750	46.3800	46.365900	46.3750	+0.011%	9,459	-1.951%
2026-03-16	46.4700	46.4700	46.278000	46.3700	+0.130%	10,907	-1.941%
2026-03-13	46.2500	46.3300	46.250000	46.3100	+0.162%	8,815	-1.814%
2026-03-12	46.3800	46.3900	46.235000	46.2350	-0.356%	3,029	-1.655%
2026-03-11	46.4750	46.4900	46.386717	46.4000	-0.194%	14,644	-2.004%
2026-03-10	46.5200	46.5600	46.490000	46.4900	-0.130%	22,352	-2.194%
2026-03-09	46.6000	46.6000	46.500000	46.5503	-0.076%	9,983	-2.321%
2026-03-06	46.5900	46.5900	46.495000	46.5858	-0.106%	22,590	-2.395%
2026-03-05	46.6100	46.6350	46.560000	46.6350	-0.336%	9,420	-2.498%
2026-03-04	46.7400	46.8102	46.730000	46.7920	+0.026%	6,871	-2.825%
2026-03-03	46.8600	46.8600	46.670000	46.7800	-0.479%	4,484	-2.800%
2026-03-02	47.0500	47.0600	46.980000	47.0050	-0.248%	8,679	-3.266%
2026-02-27	47.1100	47.1399	47.100000	47.1220	+0.047%	6,629	-3.506%
2026-02-26	47.0200	47.1000	47.020000	47.1000	+0.138%	6,880	-3.461%
2026-02-25	47.0300	47.0500	47.020000	47.0350	+0.032%	4,645	-3.327%
2026-02-24	46.9500	47.0486	46.950000	47.0200	+0.096%	10,305	-3.296%
2026-02-23	47.0100	47.0100	46.960100	46.9750	+0.021%	8,837	-3.204%
2026-02-20	46.9400	46.9700	46.920000	46.9650	+0.083%	4,230	-3.183%
2026-02-19	46.8950	46.9300	46.890000	46.9260	+0.130%	6,493	-3.103%
2026-02-18	46.8650	46.8900	46.865000	46.8650	-0.139%	7,369	-2.977%
2026-02-17	46.9000	46.9400	46.860400	46.9300	+0.128%	3,231	-3.111%
2026-02-13	46.9200	46.9400	46.851000	46.8700	+0.043%	10,059	-2.987%
2026-02-12	46.7900	46.8700	46.770000	46.8500	+0.225%	2,849	-2.946%
2026-02-11	46.7500	46.7800	46.730000	46.7450	-0.118%	14,409	-2.728%
2026-02-10	46.8050	46.8500	46.790000	46.8000	+0.056%	4,943	-2.842%
2026-02-09	46.8000	46.8000	46.710000	46.7740	+0.202%	3,631	-2.788%
2026-02-06	46.7000	46.7100	46.660000	46.6796	-0.033%	4,798	-2.591%
2026-02-05	46.6800	46.7100	46.665000	46.6950	-0.150%	6,139	-2.623%
2026-02-04	46.7400	46.8000	46.740000	46.7650	+0.053%	2,131	-2.769%
2026-02-03	46.6600	46.7400	46.660000	46.7400	+0.075%	1,846	-2.717%
2026-02-02	46.7200	46.7235	46.650000	46.7052	+0.075%	6,871	-2.645%
2026-01-30	46.6702	46.6800	46.660000	46.6700	+0.056%	5,654	-2.571%
2026-01-29	46.5700	46.6550	46.570000	46.6440	+0.030%	9,346	-2.517%
2026-01-28	46.5700	46.6600	46.570000	46.6300	+0.092%	3,377	-2.488%
2026-01-27	46.5400	46.5900	46.535000	46.5870	+0.133%	9,121	-2.398%
2026-01-26	46.5500	46.5599	46.496000	46.5250	+0.021%	4,985	-2.268%
2026-01-23	46.5000	46.5300	46.470000	46.5150	+0.080%	7,955	-2.247%
2026-01-22	46.4500	46.5000	46.430000	46.4780	+0.017%	23,360	-2.169%
2026-01-21	46.3800	46.4700	46.354100	46.4700	+0.205%	17,791	-2.152%
2026-01-20	46.3900	46.4100	46.330000	46.3750	-0.322%	9,092	-1.951%
2026-01-16	46.5400	46.5900	46.500000	46.5250	-0.079%	14,111	-2.268%
2026-01-15	46.5800	46.5800	46.555000	46.5620	+0.015%	805	-2.345%
2026-01-14	46.5512	46.5800	46.530100	46.5550	+0.086%	20,714	-2.331%
2026-01-13	46.5100	46.5400	46.490000	46.5150	+0.022%	10,717	-2.247%
2026-01-12	46.4800	46.5300	46.480000	46.5050	-0.025%	7,801	-2.226%
2026-01-09	46.4450	46.5300	46.440000	46.5164	+0.154%	4,355	-2.250%
2026-01-08	46.4300	46.4700	46.420000	46.4450	+0.022%	7,335	-2.099%
2026-01-07	46.4100	46.4600	46.400000	46.4350	+0.161%	15,209	-2.078%
2026-01-06	46.3101	46.3604	46.295000	46.3604	+0.217%	5,816	-1.921%
2026-01-05	46.3900	46.4050	46.260000	46.2600	-0.108%	12,104	-1.708%
2026-01-02	46.3000	46.3299	46.265000	46.3100	+0.151%	9,086	-1.814%
2025-12-31	46.2200	46.2783	46.220000	46.2400	+0.065%	6,975	-1.665%
2025-12-30	46.2800	46.2800	46.210000	46.2100	-0.194%	10,223	-1.601%
2025-12-29	46.2191	46.3000	46.180000	46.3000	+0.369%	18,787	-1.793%
2025-12-26	46.1900	46.1926	46.120000	46.1300	-0.022%	4,126	-1.431%
2025-12-24	46.1600	46.1600	46.120000	46.1400	+0.011%	3,620	-1.452%
2025-12-23	46.1000	46.1500	46.090000	46.1350	+0.033%	12,325	-1.441%
2025-12-22	46.1100	46.1400	46.110000	46.1200	+0.022%	7,483	-1.409%
2025-12-19	46.0200	46.1100	46.010000	46.1100	+0.250%	37,624	-1.388%
2025-12-18	46.0700	46.0800	45.940000	45.9950	+0.120%	15,670	-1.141%
2025-12-17	45.9200	45.9400	45.870600	45.9400	+0.174%	10,117	-1.023%
2025-12-16	45.7400	45.8600	45.720000	45.8600	-0.131%	14,437	-0.850%
2025-12-15	45.8400	45.9500	45.840000	45.9200	+0.131%	12,158	-0.980%
2025-12-12	45.7800	45.8600	45.760000	45.8600	-0.022%	18,813	-0.850%
2025-12-11	45.8900	45.9900	45.828900	45.8700	+0.120%	17,711	-0.872%
2025-12-10	45.8500	45.8500	45.770000	45.8150	-0.142%	7,016	-0.753%
2025-12-09	45.8900	45.9000	45.880000	45.8800	+0.076%	28,256	-0.894%
2025-12-08	45.8900	45.9200	45.730000	45.8450	-0.131%	27,848	-0.818%
2025-12-05	45.6500	45.9050	45.650000	45.9050	+0.065%	4,506	-0.948%
2025-12-04	45.8375	45.8900	45.837500	45.8750	0.000%	2,340	-0.883%
2025-12-03	45.9600	45.9600	45.870000	45.8750	+0.011%	5,555	-0.883%
2025-12-02	45.8700	45.8800	45.821000	45.8700	-0.044%	2,958	-0.872%
2025-12-01	45.9800	45.9800	45.882500	45.8900	-0.468%	926	-0.915%
2025-11-28	46.0800	46.1062	46.080000	46.1059	+0.002%	2,244	-1.379%
2025-11-26	46.0350	46.1300	46.035000	46.1050	+0.174%	2,309	-1.377%
2025-11-25	46.0200	46.1000	45.930000	46.0250	-0.088%	12,238	-1.206%
2025-11-24	45.9800	46.1000	45.950000	46.0657	+0.208%	18,100	-1.293%
2025-11-21	45.9610	46.0100	45.950000	45.9700	+0.076%	3,895	-1.088%
2025-11-20	45.9400	45.9800	45.930300	45.9350	+0.159%	3,473	-1.012%
2025-11-19	45.9600	45.9600	45.800000	45.8620	-0.126%	2,287	-0.855%
2025-11-18	45.9600	46.0240	45.890100	45.9200	+0.131%	4,168	-0.980%
2025-11-17	45.9000	46.0099	45.860000	45.8600	+0.164%	19,147	-0.850%
2025-11-14	45.9400	45.9400	45.760000	45.7850	-0.153%	1,568	-0.688%
2025-11-13	45.9000	45.9100	45.845000	45.8550	-0.109%	3,599	-0.840%
2025-11-12	45.9800	45.9800	45.800000	45.9050	-0.174%	7,696	-0.948%
2025-11-11	45.9399	45.9850	45.920000	45.9850	+0.250%	6,563	-1.120%
2025-11-10	45.7300	45.9000	45.730000	45.8702	+0.033%	13,573	-0.872%
2025-11-07	45.9300	45.9400	45.855000	45.8550	-0.022%	5,738	-0.840%
2025-11-06	45.8800	45.9550	45.730000	45.8650	+0.197%	7,868	-0.861%
2025-11-05	45.8600	45.8600	45.770000	45.7750	-0.261%	5,062	-0.666%
2025-11-04	45.8900	45.9200	45.887300	45.8950	-0.131%	1,353	-0.926%
2025-11-03	45.8000	46.0050	45.700000	45.9550	-0.157%	24,733	-1.055%
2025-10-31	46.0000	46.0400	46.000000	46.0273	+0.048%	1,123	-1.211%
2025-10-30	45.9200	46.0800	45.920000	46.0050	-0.251%	4,526	-1.163%
2025-10-29	46.1800	46.2000	46.120000	46.1208	-0.160%	7,821	-1.411%
2025-10-28	46.2400	46.2800	46.194800	46.1948	-0.119%	3,253	-1.569%
2025-10-27	46.1800	46.2900	46.180000	46.2500	+0.162%	13,020	-1.686%
2025-10-24	46.2400	46.2500	46.175000	46.1750	+0.054%	1,620	-1.527%
2025-10-23	46.1500	46.2300	46.110000	46.1500	-0.043%	10,374	-1.473%
2025-10-22	46.1500	46.2500	46.150000	46.1700	+0.065%	9,360	-1.516%
2025-10-21	46.1400	46.1500	46.140000	46.1400	+0.098%	702	-1.452%
2025-10-20	46.1400	46.1500	46.095000	46.0950	+0.065%	8,584	-1.356%
2025-10-17	46.0500	46.0900	46.049800	46.0650	+0.033%	4,566	-1.292%
2025-10-16	45.9300	46.0500	45.930000	46.0500	+0.381%	6,059	-1.260%
2025-10-15	45.9300	45.9300	45.875000	45.8750	+0.030%	7,349	-0.883%
2025-10-14	45.8700	45.8900	45.850000	45.8614	+0.072%	13,703	-0.853%
2025-10-13	45.7850	45.8282	45.670000	45.8282	+0.368%	13,289	-0.782%
2025-10-10	45.8300	45.8700	45.660000	45.6600	-0.066%	25,334	-0.416%
2025-10-09	45.6784	45.6900	45.670000	45.6900	+0.044%	1,599	-0.482%
2025-10-08	45.6600	45.8000	45.660000	45.6700	+0.022%	9,288	-0.438%
2025-10-07	45.5800	45.7150	45.580000	45.6600	+0.176%	4,913	-0.416%
2025-10-06	45.5200	45.5800	45.470000	45.5800	+0.077%	8,314	-0.241%
2025-10-03	45.5608	45.5658	45.545000	45.5450	+0.077%	3,360	-0.165%
2025-10-02	45.5200	45.6500	45.450000	45.5100	-0.033%	2,860	-0.088%
2025-10-01	45.5650	45.5800	45.525000	45.5250	-0.171%	954	-0.121%
2025-09-30	45.5500	45.6300	45.550000	45.6031	+0.029%	6,119	-0.292%
2025-09-29	45.5700	45.6300	45.570000	45.5900	+0.220%	837	-0.263%
2025-09-26	45.5025	45.5396	45.400000	45.4900	+0.011%	7,752	-0.044%
2025-09-25	45.4800	45.5273	45.480000	45.4852	-0.120%	1,335	-0.033%
2025-09-24	45.6100	45.6100	45.460000	45.5400	-0.175%	2,926	-0.154%
2025-09-23	45.6900	45.6900	45.520000	45.6200	-0.033%	4,339	-0.329%
2025-09-22	45.6200	45.6506	45.550000	45.6350	+0.008%	5,685	-0.362%
2025-09-19	45.6700	45.6700	45.490000	45.6314	-0.085%	2,302	-0.354%
2025-09-18	45.6400	45.6700	45.610000	45.6700	-0.098%	3,906	-0.438%
2025-09-17	45.7200	45.8500	45.690000	45.7148	+0.175%	3,966	-0.535%
2025-09-16	45.6300	45.6800	45.605800	45.6350	+0.064%	4,689	-0.362%
2025-09-15	45.6100	45.6400	45.520100	45.6056	+0.243%	8,049	-0.297%
2025-09-12	45.4500	45.5400	45.390100	45.4950	-0.011%	9,817	-0.055%
2025-09-11	45.5000	45.5105	45.460000	45.5000	+0.397%	8,255	-0.066%
2025-09-10	45.3200	45.3500	45.300100	45.3200	+0.399%	1,540	+0.331%
2025-09-09	45.1500	45.1900	45.110000	45.1400	-0.033%	7,922	+0.731%
2025-09-08	44.9300	45.1550	44.930000	45.1550	+0.714%	3,493	+0.698%
2025-09-05	44.7600	44.8500	44.740000	44.8350	+0.843%	9,678	+1.416%
2025-09-04	44.4200	44.5100	44.420000	44.4600	+0.271%	22,953	+2.272%
2025-09-03	44.2100	44.3600	44.210000	44.3400	+0.318%	2,368	+2.548%
2025-09-02	44.2700	44.3200	44.160000	44.1994	-0.473%	3,403	+2.875%
2025-08-29	44.3800	44.4100	44.370000	44.4096	+0.010%	1,236	+2.388%
2025-08-28	44.3900	44.4169	44.375000	44.4053	+0.046%	9,300	+2.398%
2025-08-27	44.2900	44.3850	44.290000	44.3850	+0.068%	1,579	+2.445%
2025-08-26	44.3350	44.3800	44.210000	44.3550	+0.068%	24,205	+2.514%
2025-08-25	44.3100	44.3600	44.310000	44.3250	+0.169%	8,848	+2.583%
2025-08-22	44.3495	44.3895	44.250000	44.2500	+0.124%	17,910	+2.757%
2025-08-21	44.2200	44.3300	44.190000	44.1950	-0.208%	6,663	+2.885%
2025-08-20	44.3695	44.3695	44.280000	44.2870	-0.080%	8,718	+2.671%
2025-08-19	44.3400	44.3400	44.285000	44.3225	+0.039%	1,880	+2.589%
2025-08-18	44.3700	44.3700	44.270000	44.3050	-0.011%	3,285	+2.630%
2025-08-15	44.3300	44.3350	44.190000	44.3100	-0.056%	6,983	+2.618%
2025-08-14	44.4100	44.4100	44.335000	44.3350	-0.203%	2,598	+2.560%
2025-08-13	44.4700	44.4900	44.150100	44.4250	+0.081%	18,041	+2.352%
2025-08-12	44.3700	44.5000	44.360000	44.3892	+0.055%	13,825	+2.435%
2025-08-11	44.3500	44.4099	44.330000	44.3650	+0.226%	5,144	+2.491%
2025-08-08	44.2800	44.3124	44.130000	44.2650	-0.090%	2,870	+2.722%
2025-08-07	44.3650	44.3700	44.277300	44.3050	+0.068%	1,960	+2.630%
2025-08-06	44.2800	44.3600	44.215000	44.2750	-0.113%	17,196	+2.699%
2025-08-05	44.3100	44.3700	44.170000	44.3250	+0.028%	25,863	+2.583%
2025-08-04	44.3100	44.3400	44.310000	44.3124	+0.073%	1,775	+2.612%
2025-08-01	44.2200	44.3496	44.180000	44.2800	+0.376%	10,829	+2.687%
2025-07-31	44.1200	44.1479	44.090000	44.1140	+0.196%	26,055	+3.074%
2025-07-30	44.1200	44.1889	43.995000	44.0279	-0.401%	15,168	+3.275%
2025-07-29	44.1100	44.2194	44.075000	44.2053	+0.454%	24,497	+2.861%
2025-07-28	44.0000	44.0800	43.900000	44.0053	-0.045%	18,168	+3.328%
2025-07-25	43.9900	44.0400	43.990000	44.0250	+0.126%	966	+3.282%
2025-07-24	43.9000	43.9700	43.900000	43.9695	+0.143%	32,230	+3.413%
2025-07-23	44.0286	44.0286	43.830000	43.9065	-0.269%	7,101	+3.561%
2025-07-22	44.0700	44.0700	44.000000	44.0249	+0.011%	2,586	+3.282%
2025-07-21	44.2000	44.2500	44.020000	44.0200	+0.170%	11,525	+3.294%
2025-07-18	43.9750	43.9750	43.930000	43.9452	-0.202%	4,245	+3.470%
2025-07-17	44.1500	44.1600	43.915000	44.0340	-0.230%	17,813	+3.261%
2025-07-16	44.3000	44.3000	44.120000	44.1354	-0.313%	2,706	+3.024%
2025-07-15	44.3900	44.3900	44.220600	44.2740	+0.032%	10,706	+2.701%
2025-07-14	44.4000	44.4000	44.260000	44.2600	-0.192%	10,443	+2.734%
2025-07-11	44.4700	44.5400	44.325000	44.3452	-0.381%	10,086	+2.536%
2025-07-10	44.5000	44.6200	44.480000	44.5150	-0.038%	2,618	+2.145%
2025-07-09	44.5400	44.5400	44.487500	44.5320	+0.092%	2,551	+2.106%
2025-07-08	44.4200	44.5000	44.420000	44.4911	-0.062%	9,049	+2.200%
2025-07-07	44.4800	44.7000	44.400500	44.5189	+0.223%	21,151	+2.136%
2025-07-03	44.4835	44.4835	44.400000	44.4200	-0.135%	3,133	+2.364%
2025-07-02	44.5900	44.6600	44.480000	44.4800	-0.325%	6,089	+2.226%
2025-07-01	44.6300	44.6800	44.610000	44.6250	-0.298%	17,116	+1.894%
2025-06-30	44.7100	44.7600	44.691700	44.7584	+0.445%	4,326	+1.590%
2025-06-27	44.6300	44.6600	44.560000	44.5600	-0.164%	7,215	+2.042%
2025-06-26	44.5900	44.6400	44.590000	44.6330	+0.231%	4,067	+1.875%
2025-06-25	44.5450	44.5696	44.520000	44.5300	-0.101%	4,504	+2.111%
2025-06-24	44.5400	44.6000	44.540000	44.5750	0.000%	4,639	+2.008%
2025-06-23	44.4700	44.6200	44.470000	44.5750	+0.184%	1,181	+2.008%
2025-06-20	44.4900	44.5200	44.400000	44.4930	+0.050%	7,091	+2.196%
2025-06-18	44.5600	44.6000	44.470800	44.4708	-0.216%	1,434	+2.247%
2025-06-17	44.5800	44.5800	44.521000	44.5670	+0.241%	3,996	+2.026%
2025-06-16	44.4200	44.5150	44.405000	44.4600	+0.079%	9,717	+2.272%
2025-06-13	44.4300	44.4300	44.380000	44.4250	+0.101%	1,691	+2.352%
2025-06-12	44.3800	44.5497	44.380000	44.3800	+0.045%	17,705	+2.456%
2025-06-11	44.3500	44.4200	44.290000	44.3600	+0.169%	29,781	+2.502%
2025-06-10	44.3900	44.3900	44.230000	44.2850	+0.023%	4,608	+2.676%
2025-06-09	44.2950	44.3700	44.240000	44.2750	+0.199%	32,465	+2.699%
2025-06-06	44.2700	44.2950	44.177500	44.1870	-0.367%	7,605	+2.904%
2025-06-05	44.4000	44.4370	44.307500	44.3499	+0.045%	56,294	+2.526%
2025-06-04	44.3700	44.4500	44.300000	44.3300	+0.158%	76,994	+2.572%
2025-06-03	44.3500	44.3500	44.249400	44.2600	-0.045%	5,826	+2.734%
2025-06-02	44.3800	44.3800	44.280000	44.2800	-0.695%	12,877	+2.687%
2025-05-30	44.5601	44.7000	44.538400	44.5900	-0.090%	10,509	+1.974%
2025-05-29	44.5700	44.6300	44.554000	44.6300	+0.046%	1,697	+1.882%
2025-05-28	44.6200	44.6200	44.570000	44.6095	-0.068%	6,700	+1.929%
2025-05-27	44.5700	44.6994	44.555000	44.6399	+0.415%	7,505	+1.860%
2025-05-23	44.5000	44.5000	44.455200	44.4552	+0.091%	966	+2.283%
2025-05-22	44.3700	44.4700	44.312700	44.4150	-0.101%	16,896	+2.375%
2025-05-21	44.6200	44.7400	44.420000	44.4600	-0.692%	19,439	+2.272%
2025-05-20	44.7200	44.8700	44.700000	44.7700	-0.087%	11,619	+1.564%
2025-05-19	44.5900	44.8091	44.590000	44.8091	+0.222%	2,257	+1.475%
2025-05-16	44.8500	45.0800	44.710000	44.7100	-0.179%	53,955	+1.700%
2025-05-15	44.6800	44.8750	44.670000	44.7902	+0.449%	11,374	+1.518%
2025-05-14	44.7400	44.7500	44.590000	44.5900	-0.378%	6,013	+1.974%
2025-05-13	44.7500	44.7593	44.570000	44.7593	+0.155%	6,758	+1.588%
2025-05-12	44.6900	44.7200	44.610000	44.6900	-0.223%	19,511	+1.745%
2025-05-09	44.8537	44.8537	44.760000	44.7900	-0.158%	4,785	+1.518%
2025-05-08	44.8500	44.9100	44.758700	44.8608	+0.013%	10,321	+1.358%
2025-05-07	44.7850	44.8550	44.785000	44.8550	+0.145%	1,557	+1.371%
2025-05-06	44.5800	44.8000	44.560000	44.7900	+0.325%	53,878	+1.518%
2025-05-05	44.6700	44.6781	44.620500	44.6450	-0.134%	3,602	+1.848%
2025-05-02	44.7399	44.7900	44.679900	44.7050	-0.225%	4,403	+1.711%
2025-05-01	44.8900	44.8900	44.780000	44.8057	-0.340%	13,407	+1.483%
2025-04-30	44.7300	44.9587	44.730000	44.9587	+0.383%	105,221	+1.137%
2025-04-29	44.7000	44.8200	44.700000	44.7870	+0.161%	3,982	+1.525%
2025-04-28	44.5400	44.7300	44.510000	44.7150	+0.472%	22,641	+1.688%
2025-04-25	44.4712	44.5050	44.471200	44.5050	+0.576%	1,230	+2.168%
2025-04-24	44.3300	44.5600	44.160000	44.2500	+0.500%	70,769	+2.757%
2025-04-23	44.4619	44.4619	44.030000	44.0300	+0.285%	15,255	+3.270%
2025-04-22	43.9293	43.9293	43.840700	43.9050	-0.015%	32,531	+3.565%
2025-04-21	44.2400	44.2870	43.790000	43.9118	-0.921%	9,720	+3.548%
2025-04-17	44.3400	44.3639	44.259200	44.3200	-0.144%	56,429	+2.595%
2025-04-16	44.3600	44.4068	44.310700	44.3841	-0.506%	60,328	+2.447%
2025-04-15	44.1300	44.6100	44.130000	44.6100	+0.950%	133,702	+1.928%
2025-04-14	43.8200	44.1900	43.740000	44.1900	+1.721%	154,636	+2.897%
2025-04-11	43.4800	43.4900	42.920000	43.4424	-0.947%	21,051	+4.667%
2025-04-10	44.0400	44.2700	43.760000	43.8577	+0.593%	51,617	+3.676%
2025-04-09	42.5500	43.5990	42.230000	43.5990	-0.035%	779,192	+4.291%
2025-04-08	44.1800	44.1800	43.240000	43.6141	-1.845%	117,465	+4.255%
2025-04-07	45.2800	45.2900	44.433900	44.4339	-2.666%	20,953	+2.332%
2025-04-04	45.7500	45.9400	45.650000	45.6509	-0.044%	4,397	-0.396%
2025-04-03	45.8700	45.8700	45.620000	45.6710	+0.504%	6,699	-0.440%
2025-04-02	45.7200	45.7200	45.442000	45.4420	-0.195%	2,022	+0.062%
2025-04-01	45.5000	45.6500	45.500000	45.5310	+0.090%	5,099	-0.134%
2025-03-31	45.4300	45.5500	45.400100	45.4901	+0.229%	21,234	-0.044%
2025-03-28	45.3433	45.3861	45.343300	45.3861	+0.620%	2,507	+0.185%
2025-03-27	45.2100	45.2100	45.080000	45.1064	-0.392%	17,903	+0.806%
2025-03-26	45.4806	45.4806	45.140000	45.2841	-0.824%	22,898	+0.411%
2025-03-25	45.7300	45.7300	45.540000	45.6605	-0.228%	2,265	-0.417%
2025-03-24	45.8900	45.8900	45.765000	45.7650	-0.381%	5,182	-0.645%
2025-03-21	46.0170	46.0170	45.935300	45.9400	-0.044%	652	-1.023%
2025-03-20	46.0500	46.0770	45.910000	45.9600	+0.163%	9,293	-1.066%
2025-03-19	45.7500	45.8850	45.745000	45.8850	+0.080%	4,834	-0.904%
2025-03-18	45.7700	45.8639	45.700000	45.8484	+0.171%	8,204	-0.825%
2025-03-17	45.7500	45.7700	45.690000	45.7700	+0.142%	16,052	-0.655%
2025-03-14	45.6900	45.7350	45.640000	45.7050	-0.087%	22,501	-0.514%
2025-03-13	45.6300	45.7450	45.620000	45.7450	-0.076%	1,995	-0.601%
2025-03-12	45.8800	45.8800	45.730000	45.7800	-0.439%	7,036	-0.677%
2025-03-11	46.1600	46.1600	45.966300	45.9818	-0.343%	2,937	-1.113%
2025-03-10	46.2100	46.2100	46.100000	46.1400	+0.239%	14,757	-1.452%
2025-03-07	46.1500	46.2200	45.990000	46.0300	-0.253%	35,167	-1.217%
2025-03-06	46.2000	46.2300	46.146600	46.1466	-0.310%	8,126	-1.466%
2025-03-05	46.3700	46.4099	46.265000	46.2900	-0.173%	16,750	-1.771%
2025-03-04	46.4800	46.4900	46.370000	46.3700	-0.269%	2,662	-1.941%
2025-03-03	46.4600	46.5000	46.340000	46.4950	-0.325%	2,888	-2.205%
2025-02-28	46.6000	46.6467	46.571000	46.6467	+0.160%	3,720	-2.523%
2025-02-27	46.5200	46.5800	46.500000	46.5724	-0.188%	2,405	-2.367%
2025-02-26	46.6400	46.7400	46.600000	46.6600	+0.129%	11,673	-2.550%
2025-02-25	46.6400	46.6400	46.600000	46.6000	+0.399%	1,630	-2.425%
2025-02-24	46.3600	46.4699	46.360000	46.4150	-0.046%	2,731	-2.036%
2025-02-21	46.2700	46.4662	46.270000	46.4364	+0.316%	13,171	-2.081%
2025-02-20	46.2893	46.3050	46.170000	46.2900	+0.358%	15,206	-1.771%
2025-02-19	46.0700	46.1400	46.070000	46.1250	-0.045%	108,211	-1.420%
2025-02-18	46.3600	46.3600	46.145600	46.1456	-0.226%	4,248	-1.464%
2025-02-14	46.2700	46.2700	46.240000	46.2500	+0.184%	45,611	-1.686%
2025-02-13	46.0200	46.2100	46.015000	46.1650	+0.490%	6,165	-1.505%
2025-02-12	45.9800	45.9900	45.910100	45.9400	-0.581%	12,907	-1.023%
2025-02-11	46.1800	46.2087	46.170000	46.2087	+0.171%	3,965	-1.599%
2025-02-10	46.2500	46.3000	46.130000	46.1300	-0.238%	8,093	-1.431%

.dark-mode .QKXSWh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKXSWh{ color: #333333; background-color: white; border: 2px solid #333333; }AVMUAvantis Core Municipal Fixed Income ETFstock NYSE ETF

AVMU
Avantis Core Municipal Fixed Income ETF
stock NYSE ETF