Get the Stockscreener App
46.59
0.13%
0.062
After Hours:
46.59
0.003
+0.01%
Avantis Core Municipal Fixed Income Etf Stock (AVMU) Price History
The historical daily chart and data for Avantis Core Municipal Fixed Income Etf stock (AVMU), show that the latest closing stock price as of January 27, 2026, is $46.59.
- Avantis Core Municipal Fixed Income Etf all-time high stock price is $47.04, occurred on December 02, 2024.
- The lowest Avantis Core Municipal Fixed Income Etf stock price recorded was $42.23 on April 09, 2025. Since then, Avantis Core Municipal Fixed Income Etf's stock price has risen over 10.32% to $46.59 now.
- The 52-week high stock price for AVMU is $46.74, representing a 0.33% increase from the current share price, occurred on February 26, 2025.
- The 52-week low stock price for AVMU is $42.23, indicating a -9.35% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about AVMU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 27, 2026 | $46.59 | $46.53 | $0.055 | 9,121.0 | +0.13% |
| Jan 26, 2026 | $46.56 | $46.50 | $0.0639 | 4,985.0 | +0.02% |
| Jan 23, 2026 | $46.53 | $46.47 | $0.06 | 7,955.0 | +0.08% |
| Jan 22, 2026 | $46.50 | $46.43 | $0.07 | 23,360.0 | +0.02% |
| Jan 21, 2026 | $46.47 | $46.35 | $0.1159 | 17,791.0 | +0.20% |
| Jan 20, 2026 | $46.41 | $46.33 | $0.08 | 9,092.0 | -0.32% |
| Jan 16, 2026 | $46.59 | $46.50 | $0.09 | 14,111.0 | -0.08% |
| Jan 15, 2026 | $46.58 | $46.55 | $0.025 | 805.0 | +0.02% |
| Jan 14, 2026 | $46.58 | $46.53 | $0.0499 | 20,714.0 | +0.09% |
| Jan 13, 2026 | $46.54 | $46.49 | $0.05 | 10,717.0 | +0.02% |
| Jan 12, 2026 | $46.53 | $46.48 | $0.05 | 7,801.0 | -0.02% |
| Jan 09, 2026 | $46.53 | $46.44 | $0.09 | 4,355.0 | +0.15% |
| Jan 08, 2026 | $46.47 | $46.42 | $0.05 | 7,335.0 | +0.02% |
| Jan 07, 2026 | $46.46 | $46.40 | $0.06 | 15,209.0 | +0.16% |
| Jan 06, 2026 | $46.36 | $46.30 | $0.0654 | 5,816.0 | +0.22% |
| Jan 05, 2026 | $46.41 | $46.26 | $0.145 | 12,104.0 | -0.11% |
| Jan 02, 2026 | $46.33 | $46.27 | $0.0649 | 9,086.0 | +0.15% |
| Dec 31, 2025 | $46.28 | $46.22 | $0.0583 | 6,975.0 | +0.06% |
| Dec 30, 2025 | $46.28 | $46.21 | $0.07 | 10,223.0 | -0.19% |
Avantis Core Municipal Fixed Income Etf Stock (AVMU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Avantis Core Municipal Fixed Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVMU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avantis Core Municipal Fixed Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Avantis Core Municipal Fixed Income Etf Stock (AVMU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $46.59 | $46.26 | $0.33 | 189,478.0 | +0.75% |
Avantis Core Municipal Fixed Income Etf Stock (AVMU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $46.30 | $45.65 | $0.65 | 262,499.0 | +0.23% |
| Nov, 2025 | $46.13 | $45.70 | $0.43 | 145,614.0 | +0.17% |
| Oct, 2025 | $46.29 | $45.45 | $0.84 | 161,971.0 | +0.93% |
| Sep, 2025 | $45.85 | $44.16 | $1.69 | 121,331.0 | +2.69% |
| Aug, 2025 | $44.50 | $44.13 | $0.37 | 190,617.0 | +0.67% |
| Jul, 2025 | $44.70 | $43.83 | $0.87 | 251,724.0 | -1.44% |
| Jun, 2025 | $44.76 | $44.18 | $0.5825 | 294,016.0 | +0.38% |
| May, 2025 | $45.08 | $44.31 | $0.7673 | 267,152.0 | -0.82% |
| Apr, 2025 | $45.94 | $42.23 | $3.71 | 1,674,930.0 | -1.17% |
| Mar, 2025 | $46.50 | $45.08 | $1.42 | 223,607.0 | -2.48% |
| Feb, 2025 | $46.74 | $45.91 | $0.8299 | 314,210.0 | +0.88% |
| Jan, 2025 | $46.43 | $45.52 | $0.915 | 283,267.0 | +0.23% |
Avantis Core Municipal Fixed Income Etf Stock (AVMU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.04 | $45.68 | $1.36 | 289,225.0 | -1.65% |
| Nov, 2024 | $46.93 | $45.73 | $1.20 | 144,918.0 | +1.53% |
| Oct, 2024 | $46.93 | $45.92 | $1.01 | 224,723.0 | -1.53% |
| Sep, 2024 | $46.99 | $46.53 | $0.46 | 216,297.0 | +1.00% |
| Aug, 2024 | $46.78 | $46.29 | $0.49 | 144,581.0 | +0.10% |
| Jul, 2024 | $46.53 | $45.91 | $0.617 | 252,916.0 | +0.62% |
| Jun, 2024 | $46.36 | $45.76 | $0.60 | 147,829.0 | +0.63% |
| May, 2024 | $46.46 | $45.74 | $0.715 | 112,687.0 | -0.57% |
| Apr, 2024 | $46.53 | $45.99 | $0.54 | 144,446.0 | -1.00% |
| Mar, 2024 | $46.75 | $46.44 | $0.31 | 92,899.0 | -0.18% |
| Feb, 2024 | $46.83 | $46.41 | $0.42 | 224,913.0 | -0.29% |
| Jan, 2024 | $46.94 | $46.48 | $0.455 | 171,052.0 | -0.18% |
0.03%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):