MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
APMU — ActivePassive Intermediate Municipal Bond ETF
NYSE ArcaActivePassive Intermediate Municipal Bond ETF
$24.08
+0.12(+0.50%)
- O
- 24.03
- H
- 24.12
- L
- 24.03
- V
- 13.81K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$24.08
Period Return-0.74%
Period High$25.99
Period Low$23.76
Avg Daily Volume25.9K
Total Trading Days365
APMU — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $24.03 | $24.12 | $24.03 | $24.08 | +$0.12 | +0.50% | 13,808 | $24.07 | $24.03 $24.12 |
| Sep 30, 2026 | $23.98 | $23.98 | $23.91 | $23.96 | +$0.09 | +0.38% | 15,993 | $23.96 | $23.91 $23.98 |
| Sep 29, 2026 | $23.81 | $23.88 | $23.76 | $23.87 | +$0.05 | +0.21% | 39,956 | $23.82 | $23.76 $23.88 |
| Sep 28, 2026 | $23.85 | $23.92 | $23.81 | $23.82 | $-0.14 | -0.56% | 54,129 | $23.84 | $23.81 $23.92 |
| Sep 25, 2026 | $24.02 | $24.03 | $23.93 | $23.96 | $-0.07 | -0.27% | 26,699 | $23.97 | $23.93 $24.03 |
| Sep 24, 2026 | $24.15 | $24.16 | $24.02 | $24.02 | $-0.11 | -0.45% | 37,089 | $24.07 | $24.02 $24.16 |
| Sep 23, 2026 | $24.30 | $24.30 | $24.10 | $24.13 | $-0.13 | -0.55% | 53,690 | $24.20 | $24.10 $24.30 |
| Sep 22, 2026 | $24.30 | $24.32 | $24.23 | $24.26 | $-0.06 | -0.24% | 28,326 | $24.27 | $24.23 $24.32 |
| Sep 21, 2026 | $24.35 | $24.38 | $24.28 | $24.32 | $-0.03 | -0.11% | 71,990 | $24.32 | $24.28 $24.38 |
| Sep 18, 2026 | $24.34 | $24.35 | $24.29 | $24.35 | $-0.05 | -0.20% | 40,710 | $24.33 | $24.29 $24.35 |
| Sep 17, 2026 | $24.42 | $24.42 | $24.34 | $24.40 | +$0.04 | +0.16% | 28,527 | $24.39 | $24.34 $24.42 |
| Sep 16, 2026 | $24.37 | $24.40 | $24.34 | $24.36 | +$0.03 | +0.12% | 30,368 | $24.36 | $24.34 $24.40 |
| Sep 15, 2026 | $24.38 | $24.39 | $24.31 | $24.33 | $-0.09 | -0.37% | 64,362 | $24.35 | $24.31 $24.39 |
| Sep 14, 2026 | $24.38 | $24.46 | $24.38 | $24.42 | +$0.02 | +0.08% | 36,885 | $24.43 | $24.38 $24.46 |
| Sep 11, 2026 | $24.37 | $24.46 | $24.37 | $24.40 | +$0.02 | +0.08% | 42,816 | $24.42 | $24.37 $24.46 |
| Sep 10, 2026 | $24.43 | $24.47 | $24.34 | $24.38 | $-0.10 | -0.41% | 30,235 | $24.41 | $24.34 $24.47 |
| Sep 9, 2026 | $24.60 | $24.62 | $24.47 | $24.48 | $-0.10 | -0.41% | 31,379 | $24.55 | $24.47 $24.62 |
| Sep 8, 2026 | $24.59 | $24.65 | $24.57 | $24.58 | $-0.03 | -0.14% | 11,732 | $24.61 | $24.57 $24.65 |
| Sep 4, 2026 | $24.62 | $24.66 | $24.61 | $24.61 | $-0.01 | -0.02% | 43,769 | $24.63 | $24.61 $24.66 |
| Sep 3, 2026 | $24.65 | $24.69 | $24.62 | $24.62 | $-0.01 | -0.04% | 53,861 | $24.67 | $24.62 $24.69 |
| Sep 2, 2026 | $24.65 | $24.67 | $24.61 | $24.63 | +$0.01 | +0.02% | 39,055 | $24.64 | $24.61 $24.67 |
| Sep 1, 2026 | $24.68 | $24.68 | $24.61 | $24.63 | $-0.12 | -0.47% | 46,151 | $24.65 | $24.61 $24.68 |
| Aug 31, 2026 | $24.70 | $24.75 | $24.70 | $24.74 | $-0.02 | -0.08% | 61,650 | $24.72 | $24.70 $24.75 |
| Aug 28, 2026 | $24.75 | $24.77 | $24.73 | $24.76 | $-0.01 | -0.04% | 28,190 | $24.76 | $24.73 $24.77 |
| Aug 27, 2026 | $24.79 | $24.81 | $24.77 | $24.77 | $-0.03 | -0.12% | 31,612 | $24.79 | $24.77 $24.81 |
| Aug 26, 2026 | $24.80 | $24.82 | $24.78 | $24.80 | +$0.03 | +0.10% | 23,012 | $24.81 | $24.78 $24.82 |
| Aug 25, 2026 | $24.79 | $24.86 | $24.77 | $24.77 | $-0.03 | -0.10% | 55,805 | $24.81 | $24.77 $24.86 |
| Aug 24, 2026 | $24.80 | $24.84 | $24.78 | $24.80 | +$0.00 | +0.00% | 15,643 | $24.80 | $24.78 $24.84 |
| Aug 21, 2026 | $24.78 | $24.82 | $24.77 | $24.80 | +$0.02 | +0.08% | 15,890 | $24.79 | $24.77 $24.82 |
| Aug 20, 2026 | $24.77 | $24.82 | $24.76 | $24.78 | $-0.03 | -0.12% | 17,135 | $24.79 | $24.76 $24.82 |