MARKET IS CLOSED
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%
AVMU — Avantis Core Municipal Fixed Income ETF
NYSE ArcaAvantis Core Municipal Fixed Income ETF
$43.17
+0.45(+1.05%)
- O
- 42.98
- H
- 43.33
- L
- 42.98
- V
- 57.72K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$43.17
Period Return-1.69%
Period High$47.14
Period Low$42.21
Avg Daily Volume13.5K
Total Trading Days365
AVMU — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $42.98 | $43.33 | $42.98 | $43.17 | +$0.45 | +1.05% | 57,716 | $43.14 | $42.98 $43.33 |
| Sep 30, 2026 | $42.53 | $42.87 | $42.52 | $42.72 | +$0.47 | +1.10% | 17,176 | $42.78 | $42.52 $42.87 |
| Sep 29, 2026 | $42.52 | $42.52 | $42.21 | $42.26 | $-0.24 | -0.55% | 64,098 | $42.33 | $42.21 $42.52 |
| Sep 28, 2026 | $42.70 | $42.70 | $42.32 | $42.49 | $-0.30 | -0.69% | 48,417 | $42.49 | $42.32 $42.70 |
| Sep 25, 2026 | $43.06 | $43.06 | $42.72 | $42.79 | $-0.22 | -0.50% | 60,675 | $42.83 | $42.72 $43.06 |
| Sep 24, 2026 | $43.14 | $43.34 | $42.75 | $43.00 | $-0.27 | -0.62% | 103,590 | $43.05 | $42.75 $43.34 |
| Sep 23, 2026 | $43.35 | $43.35 | $43.04 | $43.27 | $-0.19 | -0.44% | 53,395 | $43.24 | $43.04 $43.35 |
| Sep 22, 2026 | $43.51 | $43.52 | $43.43 | $43.46 | $-0.05 | -0.12% | 13,280 | $43.48 | $43.43 $43.52 |
| Sep 21, 2026 | $43.67 | $43.67 | $43.41 | $43.52 | $-0.07 | -0.17% | 47,671 | $43.52 | $43.41 $43.67 |
| Sep 18, 2026 | $43.65 | $43.65 | $43.45 | $43.59 | $-0.07 | -0.16% | 11,275 | $43.52 | $43.45 $43.65 |
| Sep 17, 2026 | $43.79 | $43.79 | $43.60 | $43.66 | +$0.15 | +0.33% | 22,488 | $43.64 | $43.60 $43.79 |
| Sep 16, 2026 | $43.73 | $43.73 | $43.49 | $43.52 | $-0.05 | -0.11% | 18,554 | $43.58 | $43.49 $43.73 |
| Sep 15, 2026 | $43.64 | $43.72 | $43.54 | $43.57 | $-0.14 | -0.31% | 33,109 | $43.62 | $43.54 $43.72 |
| Sep 14, 2026 | $43.74 | $44.00 | $43.65 | $43.70 | $-0.08 | -0.18% | 80,187 | $43.74 | $43.65 $44.00 |
| Sep 11, 2026 | $43.79 | $44.03 | $43.72 | $43.78 | +$0.16 | +0.37% | 43,640 | $43.88 | $43.72 $44.03 |
| Sep 10, 2026 | $43.70 | $43.72 | $43.60 | $43.62 | $-0.35 | -0.78% | 32,858 | $43.65 | $43.60 $43.72 |
| Sep 9, 2026 | $44.31 | $44.32 | $43.97 | $43.97 | $-0.27 | -0.61% | 12,879 | $44.09 | $43.97 $44.32 |
| Sep 8, 2026 | $44.19 | $44.35 | $44.17 | $44.24 | $-0.05 | -0.12% | 17,313 | $44.23 | $44.17 $44.35 |
| Sep 4, 2026 | $44.27 | $44.37 | $44.26 | $44.29 | $-0.10 | -0.22% | 21,098 | $44.33 | $44.26 $44.37 |
| Sep 3, 2026 | $44.53 | $44.55 | $44.38 | $44.38 | $-0.08 | -0.17% | 10,052 | $44.49 | $44.38 $44.55 |
| Sep 2, 2026 | $44.55 | $44.57 | $44.46 | $44.46 | $-0.03 | -0.07% | 22,046 | $44.50 | $44.46 $44.57 |
| Sep 1, 2026 | $44.69 | $44.70 | $44.43 | $44.49 | $-0.26 | -0.57% | 14,587 | $44.54 | $44.43 $44.70 |
| Aug 31, 2026 | $44.76 | $44.82 | $44.64 | $44.75 | $-0.20 | -0.44% | 55,472 | $44.72 | $44.64 $44.82 |
| Aug 28, 2026 | $44.99 | $44.99 | $44.93 | $44.95 | $-0.06 | -0.12% | 4,003 | $44.95 | $44.93 $44.99 |
| Aug 27, 2026 | $45.06 | $45.06 | $44.97 | $45.00 | $-0.09 | -0.20% | 6,050 | $45.05 | $44.97 $45.06 |
| Aug 26, 2026 | $45.19 | $45.19 | $45.06 | $45.09 | $-0.08 | -0.18% | 3,173 | $45.10 | $45.06 $45.19 |
| Aug 25, 2026 | $45.19 | $45.19 | $45.17 | $45.17 | +$0.13 | +0.29% | 1,283 | $45.17 | $45.17 $45.19 |
| Aug 24, 2026 | $45.16 | $45.18 | $45.03 | $45.04 | $-0.07 | -0.16% | 5,513 | $45.11 | $45.03 $45.18 |
| Aug 21, 2026 | $45.14 | $45.16 | $45.09 | $45.11 | $-0.06 | -0.12% | 10,521 | $45.11 | $45.09 $45.16 |
| Aug 20, 2026 | $45.08 | $45.19 | $45.02 | $45.17 | $-0.01 | -0.02% | 12,546 | $45.15 | $45.02 $45.19 |