Avantis Core Municipal Fixed Income ETF (AVMU) Exchange: NYSE ARCA

Data as of March 29, 2024

$46.50 ($-0.05) -0.10%

Avantis Core Municipal Fixed Income ETF - Daily Information
Click for more stock information on Avantis Core Municipal Fixed Income ETF.
Daily Information Data
Date March 29, 2024
Open $46.48
Previous Close $46.50
High $46.59
Low $46.48
Adjusted Open $46.48
Previous Adjusted Close $46.50
Adjusted High $46.59
Adjusted Low $46.48

About Avantis Core Municipal Fixed Income ETF (AVMU)

Avantis Core Municipal Fixed Income ETF

Historical Stock Data for Avantis Core Municipal Fixed Income ETF (AVMU)

Date Open High Low Close Adj.Close Volume
2024-03-06 $46.48 $46.59 $46.48 $46.50 $46.50 5,482
2024-03-05 $46.55 $46.57 $46.49 $46.55 $46.55 2,504
2024-03-04 $46.44 $46.49 $46.44 $46.45 $46.45 4,560
2024-03-01 $46.47 $46.55 $46.47 $46.52 $46.52 1,347
2024-02-29 $46.64 $46.67 $46.62 $46.66 $46.54 6,924
2024-02-28 $46.72 $46.74 $46.53 $46.74 $46.61 61,783
2024-02-27 $46.64 $46.71 $46.61 $46.64 $46.52 4,521
2024-02-26 $46.68 $46.72 $46.56 $46.72 $46.59 24,424
2024-02-23 $46.65 $46.68 $46.61 $46.63 $46.50 5,978
2024-02-22 $46.60 $46.65 $46.52 $46.55 $46.43 43,857
2024-02-21 $46.64 $46.66 $46.59 $46.59 $46.47 2,362
2024-02-20 $46.64 $46.64 $46.55 $46.58 $46.45 4,838
2024-02-16 $46.57 $46.59 $46.52 $46.58 $46.46 5,314
2024-02-15 $46.64 $46.64 $46.48 $46.57 $46.45 4,196
2024-02-14 $46.46 $46.59 $46.46 $46.55 $46.42 4,147
2024-02-13 $46.48 $46.48 $46.41 $46.44 $46.32 3,284
2024-02-12 $46.61 $46.64 $46.57 $46.63 $46.50 3,272
2024-02-09 $46.56 $46.57 $46.53 $46.53 $46.41 1,341
2024-02-08 $46.56 $46.57 $46.48 $46.55 $46.43 2,824
2024-02-07 $46.55 $46.57 $46.47 $46.50 $46.38 2,868
2024-02-06 $46.49 $46.59 $46.49 $46.51 $46.39 8,390
2024-02-05 $46.52 $46.55 $46.45 $46.47 $46.35 17,890
2024-02-02 $46.63 $46.64 $46.59 $46.62 $46.49 1,864
2024-02-01 $46.78 $46.83 $46.75 $46.79 $46.66 14,836
2024-01-31 $46.66 $46.80 $46.66 $46.80 $46.54 1,810
2024-01-30 $46.66 $46.72 $46.63 $46.66 $46.40 9,848
2024-01-29 $46.67 $46.75 $46.64 $46.73 $46.47 4,118
2024-01-26 $46.57 $46.60 $46.55 $46.59 $46.34 17,068
2024-01-25 $46.62 $46.63 $46.57 $46.63 $46.38 7,001
2024-01-24 $46.61 $46.61 $46.48 $46.54 $46.29 10,346
2024-01-23 $46.55 $46.60 $46.54 $46.55 $46.30 6,941
2024-01-22 $46.62 $46.65 $46.60 $46.65 $46.40 6,481
2024-01-19 $46.66 $46.66 $46.53 $46.56 $46.31 3,785
2024-01-18 $46.70 $46.73 $46.64 $46.67 $46.42 7,554
2024-01-17 $46.79 $46.81 $46.70 $46.73 $46.47 7,323
2024-01-16 $46.91 $46.91 $46.81 $46.83 $46.57 14,497
2024-01-12 $46.92 $46.92 $46.86 $46.88 $46.62 4,706
2024-01-11 $46.84 $46.90 $46.74 $46.90 $46.65 16,472
2024-01-10 $46.88 $46.88 $46.71 $46.77 $46.52 10,866
2024-01-09 $46.94 $46.94 $46.87 $46.88 $46.62 3,296
2024-01-08 $46.83 $46.93 $46.83 $46.92 $46.67 3,077
2024-01-05 $46.89 $46.89 $46.78 $46.79 $46.54 9,149
2024-01-04 $46.80 $46.85 $46.80 $46.83 $46.58 7,963
2024-01-03 $46.80 $46.92 $46.79 $46.92 $46.66 5,540
2024-01-02 $46.90 $46.93 $46.81 $46.83 $46.57 13,211
2023-12-29 $46.93 $46.94 $46.88 $46.88 $46.63 8,650
2023-12-28 $46.85 $46.86 $46.78 $46.81 $46.56 18,197
2023-12-27 $46.89 $46.93 $46.86 $46.90 $46.65 12,501
2023-12-26 $46.80 $46.81 $46.77 $46.81 $46.56 11,036
2023-12-22 $46.82 $46.82 $46.71 $46.72 $46.46 26,500
2023-12-21 $46.77 $46.81 $46.76 $46.79 $46.54 13,706
2023-12-20 $46.77 $46.83 $46.75 $46.83 $46.58 3,843
2023-12-19 $46.77 $46.77 $46.71 $46.72 $46.47 23,083
2023-12-18 $46.60 $46.70 $46.60 $46.70 $46.44 2,254
2023-12-15 $46.77 $46.79 $46.62 $46.62 $46.26 19,948
2023-12-14 $46.63 $46.69 $46.63 $46.65 $46.29 16,026
2023-12-13 $46.32 $46.54 $46.30 $46.54 $46.18 8,816
2023-12-12 $46.31 $46.44 $46.29 $46.37 $46.01 8,594
2023-12-11 $46.28 $46.38 $46.25 $46.33 $45.97 8,594
2023-12-08 $46.35 $46.37 $46.25 $46.29 $45.93 16,066
2023-12-07 $46.40 $46.46 $46.40 $46.45 $46.09 5,814
2023-12-06 $46.38 $46.45 $46.36 $46.44 $46.08 41,625
2023-12-05 $46.33 $46.38 $46.30 $46.32 $45.96 14,997
2023-12-04 $46.20 $46.22 $46.07 $46.21 $45.85 14,333
2023-12-01 $46.14 $46.27 $46.09 $46.26 $45.91 13,558
2023-11-30 $46.24 $46.35 $46.13 $46.13 $45.67 5,496
2023-11-29 $46.05 $46.22 $46.05 $46.22 $45.76 11,478
2023-11-28 $45.86 $45.89 $45.74 $45.88 $45.43 16,378
2023-11-27 $45.75 $45.81 $45.72 $45.80 $45.35 9,907
2023-11-24 $45.70 $45.70 $45.67 $45.68 $45.23 5,344
2023-11-22 $45.82 $45.82 $45.69 $45.72 $45.27 2,668
2023-11-21 $45.62 $45.91 $45.54 $45.70 $45.25 203,419
2023-11-20 $45.50 $45.64 $45.46 $45.62 $45.17 13,363
2023-11-17 $45.44 $45.45 $45.25 $45.44 $44.99 23,558
2023-11-16 $45.39 $45.55 $45.39 $45.46 $45.01 158,819
2023-11-15 $45.27 $45.27 $45.18 $45.23 $44.78 16,007
2023-11-14 $45.30 $45.34 $45.23 $45.26 $44.82 9,172
2023-11-13 $44.88 $45.01 $44.86 $44.90 $44.45 15,095
2023-11-10 $44.82 $45.16 $44.78 $44.99 $44.99 254,517
2023-11-09 $44.91 $44.91 $44.71 $44.76 $44.76 9,746
2023-11-08 $44.73 $44.82 $44.70 $44.71 $44.71 14,074
2023-11-07 $44.64 $44.69 $44.54 $44.67 $44.67 21,401
2023-11-06 $44.26 $44.44 $44.26 $44.44 $44.44 15,391
2023-11-03 $44.42 $44.48 $44.36 $44.39 $44.39 24,711
2023-11-02 $44.04 $44.13 $44.01 $44.08 $44.08 12,189
2023-11-01 $43.52 $43.77 $43.52 $43.75 $43.75 69,262
2023-10-31 $43.63 $43.68 $43.56 $43.56 $43.45 4,540
2023-10-30 $43.73 $43.73 $43.66 $43.66 $43.55 3,577
2023-10-27 $43.73 $43.77 $43.69 $43.72 $43.72 9,015
2023-10-26 $43.69 $43.80 $43.67 $43.75 $43.75 12,289
2023-10-25 $43.69 $43.80 $43.64 $43.64 $43.64 13,289
2023-10-24 $43.77 $43.79 $43.77 $43.79 $43.79 905
2023-10-23 $43.74 $43.82 $43.72 $43.76 $43.76 56,119
2023-10-20 $43.84 $43.84 $43.77 $43.79 $43.79 27,809
2023-10-19 $43.87 $43.87 $43.68 $43.68 $43.68 15,947
2023-10-18 $44.03 $44.03 $43.85 $43.97 $43.97 90,525
2023-10-17 $44.11 $44.13 $43.96 $44.12 $44.12 13,915
2023-10-16 $44.51 $44.51 $44.28 $44.35 $44.35 1,845
2023-10-13 $44.59 $44.60 $44.54 $44.55 $44.55 3,433
2023-10-12 $44.47 $44.54 $44.40 $44.43 $44.43 4,789
2023-10-11 $44.45 $44.61 $44.45 $44.49 $44.49 11,264
2023-10-10 $44.07 $44.20 $44.07 $44.19 $44.19 2,187
2023-10-09 $43.96 $44.10 $43.96 $44.07 $44.07 11,762
2023-10-06 $43.75 $43.89 $43.75 $43.79 $43.79 3,442
2023-10-05 $44.06 $44.12 $44.06 $44.09 $44.09 7,535
2023-10-04 $43.97 $44.08 $43.89 $43.97 $43.97 24,225
2023-10-03 $44.09 $44.09 $43.91 $43.96 $43.96 13,275
2023-10-02 $44.13 $44.18 $44.08 $44.14 $44.14 14,111
2023-09-29 $44.45 $44.45 $44.36 $44.39 $44.29 8,807
2023-09-28 $44.40 $44.43 $44.33 $44.33 $44.23 6,388
2023-09-27 $44.67 $44.67 $44.54 $44.54 $44.44 12,254
2023-09-26 $44.65 $44.65 $44.60 $44.63 $44.53 4,260
2023-09-25 $44.85 $44.85 $44.72 $44.77 $44.67 16,442
2023-09-22 $45.06 $45.06 $45.02 $45.02 $45.02 8,941
2023-09-21 $45.09 $45.09 $45.06 $45.08 $45.08 3,141
2023-09-20 $45.38 $45.45 $45.34 $45.34 $45.34 215,397
2023-09-19 $45.41 $45.49 $45.33 $45.36 $45.36 11,908
2023-09-18 $45.44 $45.48 $45.39 $45.42 $45.42 2,388
2023-09-15 $45.41 $45.43 $45.35 $45.40 $45.40 4,920
2023-09-14 $45.40 $45.43 $45.40 $45.40 $45.40 1,235
2023-09-13 $45.52 $45.58 $45.52 $45.55 $45.55 10,070
2023-09-12 $45.51 $45.51 $45.42 $45.49 $45.49 2,294
2023-09-11 $45.47 $45.52 $45.47 $45.50 $45.50 3,292
2023-09-08 $45.52 $45.55 $45.46 $45.53 $45.53 3,454
2023-09-07 $45.50 $45.50 $45.47 $45.47 $45.47 2,757
2023-09-06 $45.52 $45.53 $45.47 $45.53 $45.53 2,561
2023-09-05 $45.52 $45.55 $45.52 $45.52 $45.52 3,793
2023-09-01 $45.56 $45.58 $45.54 $45.55 $45.55 2,810
2023-08-31 $45.70 $45.73 $45.68 $45.69 $45.59 1,688
2023-08-30 $45.66 $45.66 $45.62 $45.63 $45.53 1,586
2023-08-29 $45.62 $45.73 $45.59 $45.69 $45.60 10,205
2023-08-28 $45.55 $45.61 $45.55 $45.61 $45.51 7,327
2023-08-25 $45.54 $45.56 $45.54 $45.54 $45.44 4,324
2023-08-24 $45.57 $45.57 $45.52 $45.52 $45.42 1,533
2023-08-23 $45.52 $45.65 $45.52 $45.61 $45.51 11,376
2023-08-22 $45.48 $45.53 $45.47 $45.50 $45.40 13,935
2023-08-21 $45.46 $45.50 $45.46 $45.50 $45.40 22,673
2023-08-18 $45.68 $45.72 $45.66 $45.66 $45.56 8,111
2023-08-17 $45.74 $45.76 $45.68 $45.69 $45.59 28,459
2023-08-16 $45.90 $45.90 $45.79 $45.80 $45.70 3,857
2023-08-15 $45.88 $45.92 $45.86 $45.87 $45.77 2,987
2023-08-14 $45.88 $45.91 $45.88 $45.91 $45.81 2,612
2023-08-11 $45.78 $45.86 $45.78 $45.84 $45.74 3,069
2023-08-10 $45.97 $45.97 $45.90 $45.90 $45.80 2,489
2023-08-09 $45.90 $45.95 $45.90 $45.93 $45.83 2,190
2023-08-08 $45.81 $45.86 $45.80 $45.84 $45.74 5,339
2023-08-07 $45.79 $45.81 $45.76 $45.78 $45.68 8,979
2023-08-04 $45.79 $45.88 $45.79 $45.88 $45.88 17,165
2023-08-03 $45.76 $45.76 $45.71 $45.71 $45.71 43,931
2023-08-02 $46.02 $46.02 $45.90 $45.94 $45.94 10,363
2023-08-01 $46.09 $46.12 $46.08 $46.08 $46.08 9,550
2023-07-31 $46.32 $46.32 $46.23 $46.23 $46.13 13,549
2023-07-28 $46.36 $46.36 $46.32 $46.32 $46.23 3,245
2023-07-27 $46.36 $46.37 $46.32 $46.33 $46.24 6,472
2023-07-26 $46.43 $46.47 $46.43 $46.46 $46.37 10,267
2023-07-25 $46.26 $46.45 $46.22 $46.42 $46.33 15,032
2023-07-24 $46.38 $46.38 $46.32 $46.35 $46.26 8,876
2023-07-21 $46.33 $46.35 $46.29 $46.33 $46.23 3,947
2023-07-20 $46.24 $46.30 $46.24 $46.30 $46.21 1,350
2023-07-19 $46.35 $46.38 $46.26 $46.37 $46.28 16,584
2023-07-18 $46.25 $46.25 $46.23 $46.23 $46.14 3,630
2023-07-17 $46.16 $46.22 $46.14 $46.18 $46.08 3,788
2023-07-14 $46.14 $46.18 $46.13 $46.14 $46.05 6,626
2023-07-13 $46.13 $46.23 $46.13 $46.21 $46.11 3,333
2023-07-12 $46.05 $46.13 $46.05 $46.05 $45.96 4,485
2023-07-11 $45.95 $45.98 $45.91 $45.93 $45.84 6,718
2023-07-10 $45.93 $45.96 $45.93 $45.93 $45.84 3,135
2023-07-07 $45.95 $45.99 $45.93 $45.94 $45.85 10,220
2023-07-06 $45.90 $45.96 $45.88 $45.96 $45.87 8,418
2023-07-05 $46.06 $46.08 $46.01 $46.05 $46.05 6,148
2023-07-03 $46.05 $46.05 $46.03 $46.03 $46.03 964
2023-06-30 $46.11 $46.16 $46.10 $46.14 $46.04 10,044
2023-06-29 $46.09 $46.10 $46.06 $46.06 $45.96 6,746
2023-06-28 $46.24 $46.27 $46.19 $46.24 $46.13 9,142
2023-06-27 $46.23 $46.23 $46.12 $46.17 $46.07 8,663
2023-06-26 $46.14 $46.21 $46.14 $46.18 $46.08 3,180
2023-06-23 $46.22 $46.24 $46.20 $46.24 $46.14 2,701
2023-06-22 $46.12 $46.12 $46.07 $46.07 $45.97 1,608
2023-06-21 $46.13 $46.19 $46.13 $46.19 $46.09 3,630
2023-06-20 $46.11 $46.20 $46.11 $46.18 $46.08 8,452
2023-06-16 $46.10 $46.14 $46.10 $46.12 $46.02 1,729
2023-06-15 $46.14 $46.14 $46.09 $46.11 $46.00 5,865
2023-06-14 $46.01 $46.05 $45.94 $46.01 $45.91 18,598
2023-06-13 $46.04 $46.04 $45.94 $45.94 $45.84 890
2023-06-12 $45.94 $45.99 $45.92 $45.98 $45.88 2,564
2023-06-09 $45.97 $45.97 $45.96 $45.96 $45.86 223
2023-06-08 $45.99 $46.02 $45.98 $46.01 $45.91 1,228
2023-06-07 $46.06 $46.06 $45.95 $45.95 $45.85 3,235
2023-06-06 $45.94 $46.02 $45.94 $46.00 $45.89 3,995
2023-06-05 $45.88 $45.94 $45.88 $45.94 $45.84 541
2023-06-02 $45.85 $45.85 $45.80 $45.81 $45.71 3,604
2023-06-01 $45.95 $45.95 $45.92 $45.93 $45.83 3,927
2023-05-31 $45.90 $45.99 $45.90 $45.97 $45.76 25,266
2023-05-30 $45.74 $45.89 $45.74 $45.84 $45.64 4,413
2023-05-26 $45.68 $45.72 $45.65 $45.70 $45.49 4,505
2023-05-25 $45.56 $45.64 $45.55 $45.60 $45.40 26,382
2023-05-24 $45.59 $45.61 $45.51 $45.54 $45.33 2,548
2023-05-23 $45.73 $45.77 $45.64 $45.64 $45.44 1,896
2023-05-22 $45.75 $45.78 $45.73 $45.75 $45.55 9,603
2023-05-19 $45.88 $45.88 $45.76 $45.78 $45.57 7,540
2023-05-18 $46.06 $46.06 $45.93 $45.97 $45.76 3,722
2023-05-17 $46.23 $46.23 $46.22 $46.22 $46.02 5,359
2023-05-16 $46.25 $46.27 $46.25 $46.26 $46.05 428
2023-05-15 $46.33 $46.39 $46.31 $46.32 $46.11 14,510
2023-05-12 $46.40 $46.40 $46.35 $46.35 $46.35 4,110
2023-05-11 $46.47 $46.47 $46.42 $46.42 $46.42 431
2023-05-10 $46.46 $46.50 $46.40 $46.44 $46.44 8,875
2023-05-09 $46.42 $46.42 $46.38 $46.38 $46.38 906
2023-05-08 $46.35 $46.37 $46.35 $46.37 $46.37 1,360
2023-05-05 $46.40 $46.44 $46.38 $46.42 $46.42 4,333
2023-05-04 $46.45 $46.48 $46.40 $46.40 $46.40 5,043
2023-05-03 $46.31 $46.42 $46.31 $46.36 $46.36 13,702
2023-05-02 $46.21 $46.36 $46.16 $46.32 $46.32 11,390
2023-05-01 $46.28 $46.28 $46.12 $46.15 $46.15 11,524
2023-04-28 $46.35 $46.41 $46.34 $46.39 $46.30 18,744
2023-04-27 $46.33 $46.33 $46.25 $46.25 $46.16 4,028
2023-04-26 $46.44 $46.47 $46.31 $46.33 $46.24 6,281
2023-04-25 $46.45 $46.51 $46.40 $46.45 $46.36 2,958
2023-04-24 $46.29 $46.34 $46.28 $46.32 $46.22 8,887
2023-04-21 $46.26 $46.26 $46.16 $46.21 $46.12 4,623
2023-04-20 $46.31 $46.31 $46.27 $46.27 $46.18 3,160
2023-04-19 $46.25 $46.28 $46.23 $46.26 $46.17 5,837
2023-04-18 $46.46 $46.47 $46.37 $46.39 $46.30 7,602
2023-04-17 $46.65 $46.65 $46.65 $46.65 $46.56 401
2023-04-14 $46.77 $46.77 $46.68 $46.69 $46.60 12,463
2023-04-13 $46.87 $46.92 $46.79 $46.80 $46.70 11,168
2023-04-12 $46.85 $46.87 $46.82 $46.87 $46.77 9,512
2023-04-11 $46.72 $46.78 $46.70 $46.78 $46.69 2,102
2023-04-10 $46.74 $46.75 $46.69 $46.71 $46.61 7,748
2023-04-06 $46.72 $46.76 $46.69 $46.72 $46.63 5,614
2023-04-05 $46.80 $46.80 $46.70 $46.70 $46.61 8,856
2023-04-04 $46.53 $46.64 $46.52 $46.62 $46.52 20,795
2023-04-03 $46.48 $46.53 $46.47 $46.51 $46.41 4,165
2023-03-31 $46.47 $46.59 $46.47 $46.59 $46.40 14,821
2023-03-30 $46.45 $46.54 $46.44 $46.53 $46.34 8,664
2023-03-29 $46.45 $46.45 $46.44 $46.44 $46.25 4,238
2023-03-28 $46.37 $46.43 $46.37 $46.39 $46.20 6,970
2023-03-27 $46.38 $46.38 $46.24 $46.33 $46.13 16,615
2023-03-24 $46.41 $46.44 $46.37 $46.41 $46.22 5,799
2023-03-23 $46.37 $46.40 $46.34 $46.35 $46.16 15,397
2023-03-22 $46.22 $46.35 $46.22 $46.35 $46.16 5,030
2023-03-21 $46.14 $46.14 $46.08 $46.10 $45.91 5,785
2023-03-20 $46.34 $46.35 $46.18 $46.19 $46.00 15,145
2023-03-17 $46.37 $46.44 $46.37 $46.41 $46.22 7,452
2023-03-16 $46.35 $46.37 $46.16 $46.20 $46.01 3,557
2023-03-15 $46.32 $46.41 $46.26 $46.30 $46.10 38,319
2023-03-14 $45.98 $46.10 $45.98 $46.02 $45.83 3,757
2023-03-13 $46.18 $46.24 $46.08 $46.09 $45.90 23,535
2023-03-10 $46.06 $46.07 $45.96 $45.96 $45.77 3,311
2023-03-09 $45.70 $45.79 $45.68 $45.77 $45.58 4,863
2023-03-08 $45.66 $45.68 $45.57 $45.61 $45.42 38,123
2023-03-07 $45.58 $45.67 $45.57 $45.64 $45.45 1,859
2023-03-06 $45.71 $45.71 $45.60 $45.63 $45.44 28,925
2023-03-03 $45.64 $45.64 $45.59 $45.63 $45.63 5,314
2023-03-02 $45.44 $45.57 $45.44 $45.53 $45.53 6,749
2023-03-01 $45.63 $45.67 $45.53 $45.53 $45.53 22,035
2023-02-28 $45.78 $45.79 $45.75 $45.78 $45.69 8,703
2023-02-27 $45.77 $45.79 $45.70 $45.74 $45.65 35,355
2023-02-24 $45.72 $45.73 $45.69 $45.71 $45.62 32,901
2023-02-23 $45.80 $45.86 $45.80 $45.86 $45.77 21,999
2023-02-22 $45.78 $45.79 $45.78 $45.79 $45.70 29,094
2023-02-21 $45.77 $45.83 $45.76 $45.76 $45.67 18,524
2023-02-17 $46.03 $46.03 $45.94 $45.96 $45.87 31,767
2023-02-16 $46.17 $46.17 $46.11 $46.11 $46.02 17,235
2023-02-15 $46.46 $46.46 $46.31 $46.35 $46.26 43,317
2023-02-14 $46.51 $46.54 $46.51 $46.53 $46.44 1,280
2023-02-13 $46.66 $46.68 $46.61 $46.64 $46.55 8,942
2023-02-10 $46.67 $46.67 $46.61 $46.61 $46.52 10,763
2023-02-09 $46.70 $46.75 $46.62 $46.66 $46.57 10,053
2023-02-08 $46.65 $46.69 $46.65 $46.66 $46.57 6,636
2023-02-07 $46.66 $46.69 $46.65 $46.67 $46.67 48,839
2023-02-06 $46.72 $46.74 $46.68 $46.71 $46.71 40,717
2023-02-03 $46.85 $46.86 $46.83 $46.83 $46.83 2,846
2023-02-02 $47.04 $47.04 $46.96 $46.98 $46.98 11,329
2023-02-01 $46.85 $46.98 $46.85 $46.98 $46.98 15,209
2023-01-31 $46.87 $46.91 $46.84 $46.89 $46.80 22,013
2023-01-30 $46.82 $46.85 $46.77 $46.83 $46.74 14,240
2023-01-27 $46.80 $46.85 $46.78 $46.83 $46.74 4,816
2023-01-26 $46.90 $46.93 $46.84 $46.88 $46.88 38,415
2023-01-25 $46.88 $46.97 $46.84 $46.91 $46.91 39,699
2023-01-24 $46.85 $46.88 $46.80 $46.88 $46.88 40,549
2023-01-23 $46.89 $46.89 $46.85 $46.85 $46.85 12,166
2023-01-20 $46.91 $46.93 $46.87 $46.88 $46.88 5,876
2023-01-19 $46.95 $46.97 $46.91 $46.91 $46.91 7,871
2023-01-18 $46.93 $46.95 $46.90 $46.92 $46.92 6,806
2023-01-17 $46.69 $46.75 $46.67 $46.75 $46.75 17,140
2023-01-13 $46.69 $46.70 $46.63 $46.63 $46.63 1,998
2023-01-12 $46.58 $46.70 $46.57 $46.69 $46.69 35,708
2023-01-11 $46.41 $46.51 $46.40 $46.51 $46.51 18,687
2023-01-10 $46.36 $46.40 $46.32 $46.39 $46.39 13,204
2023-01-09 $46.35 $46.38 $46.33 $46.36 $46.36 3,665
2023-01-06 $46.05 $46.27 $46.05 $46.27 $46.27 67,343
2023-01-05 $46.01 $46.09 $46.01 $46.05 $46.05 3,686
2023-01-04 $46.04 $46.05 $45.99 $46.02 $46.02 11,359
2023-01-03 $45.89 $45.90 $45.84 $45.84 $45.84 6,388
2022-12-30 $45.73 $45.79 $45.73 $45.73 $45.73 30,548
2022-12-29 $45.78 $45.78 $45.72 $45.74 $45.74 71,371
2022-12-28 $45.78 $45.84 $45.74 $45.77 $45.77 41,055
2022-12-27 $45.74 $45.76 $45.73 $45.74 $45.74 3,149
2022-12-23 $45.82 $45.83 $45.82 $45.83 $45.83 14,182
2022-12-22 $45.91 $45.91 $45.85 $45.85 $45.85 4,652
2022-12-21 $45.92 $45.92 $45.85 $45.86 $45.86 8,807
2022-12-20 $46.00 $46.00 $45.93 $45.93 $45.93 7,970
2022-12-19 $46.02 $46.03 $45.98 $46.02 $46.02 7,433
2022-12-16 $46.11 $46.12 $46.10 $46.10 $46.10 20,206
2022-12-15 $46.18 $46.22 $46.14 $46.20 $46.20 22,857
2022-12-14 $46.21 $46.23 $46.12 $46.20 $46.12 5,795
2022-12-13 $46.24 $46.25 $46.20 $46.20 $46.12 10,999
2022-12-12 $46.11 $46.11 $46.04 $46.07 $45.99 6,553
2022-12-09 $46.15 $46.15 $46.08 $46.10 $46.10 1,844
2022-12-08 $46.18 $46.20 $46.11 $46.16 $46.16 19,859
2022-12-07 $46.16 $46.20 $46.16 $46.18 $46.18 35,776
2022-12-06 $46.10 $46.13 $46.09 $46.10 $46.10 76,136
2022-12-05 $45.98 $46.04 $45.98 $46.04 $46.04 7,749
2022-12-02 $45.98 $46.08 $45.98 $46.04 $46.04 2,563
2022-12-01 $45.97 $46.05 $45.95 $46.03 $46.03 23,068
2022-11-30 $45.79 $45.98 $45.78 $45.98 $45.91 30,246
2022-11-29 $45.81 $45.81 $45.81 $45.81 $45.73 35
2022-11-28 $45.68 $45.68 $45.68 $45.68 $45.61 4
2022-11-25 $45.69 $45.69 $45.65 $45.65 $45.58 542
2022-11-23 $45.69 $45.69 $45.66 $45.66 $45.59 3,993
2022-11-22 $45.49 $45.53 $45.47 $45.53 $45.45 1,895
2022-11-21 $45.42 $45.42 $45.40 $45.40 $45.40 1,067
2022-11-18 $45.45 $45.45 $45.31 $45.36 $45.36 12,535
2022-11-17 $45.26 $45.40 $45.26 $45.37 $45.37 4,744
2022-11-16 $45.07 $45.25 $45.06 $45.23 $45.23 41,645
2022-11-15 $44.87 $44.92 $44.87 $44.91 $44.91 2,772
2022-11-14 $44.87 $44.87 $44.72 $44.72 $44.72 9,851
2022-11-11 $44.78 $44.83 $44.77 $44.78 $44.78 35,059
2022-11-10 $44.54 $44.73 $44.53 $44.73 $44.73 12,359
2022-11-09 $44.13 $44.15 $44.11 $44.15 $44.15 1,357
2022-11-08 $44.05 $44.09 $44.05 $44.09 $44.09 3,837
2022-11-07 $43.93 $43.98 $43.91 $43.93 $43.93 31,375
2022-11-04 $43.99 $43.99 $43.94 $43.94 $43.94 1,187
2022-11-03 $43.91 $43.96 $43.91 $43.93 $43.93 2,258
2022-11-02 $44.00 $44.14 $43.99 $44.01 $44.01 17,171
2022-11-01 $43.94 $43.94 $43.87 $43.92 $43.92 593
2022-10-31 $43.89 $43.89 $43.80 $43.81 $43.75 3,549
2022-10-28 $43.80 $43.82 $43.79 $43.80 $43.74 4,509
2022-10-27 $43.88 $43.92 $43.84 $43.85 $43.79 14,149
2022-10-26 $43.86 $43.90 $43.85 $43.85 $43.79 20,293
2022-10-25 $43.96 $43.96 $43.77 $43.78 $43.72 12,460
2022-10-24 $43.97 $44.02 $43.84 $43.84 $43.78 15,335
2022-10-21 $44.14 $44.14 $44.04 $44.04 $43.98 1,107
2022-10-20 $44.42 $44.43 $44.29 $44.29 $44.23 5,528
2022-10-19 $44.47 $44.47 $44.39 $44.39 $44.34 298
2022-10-18 $44.57 $44.57 $44.50 $44.51 $44.46 1,739
2022-10-17 $44.56 $44.56 $44.45 $44.45 $44.39 12,439
2022-10-14 $44.45 $44.45 $44.43 $44.43 $44.37 535
2022-10-13 $44.26 $44.46 $44.26 $44.46 $44.40 3,773
2022-10-12 $44.63 $44.63 $44.59 $44.60 $44.54 2,790
2022-10-11 $44.50 $44.58 $44.50 $44.52 $44.47 383
2022-10-10 $44.37 $44.46 $44.37 $44.46 $44.40 540
2022-10-07 $44.50 $44.50 $44.47 $44.47 $44.41 5,589
2022-10-06 $44.43 $44.49 $44.43 $44.49 $44.43 1,243
2022-10-05 $44.46 $44.46 $44.46 $44.46 $44.40 162
2022-10-04 $44.52 $44.52 $44.44 $44.48 $44.42 18,497
2022-10-03 $44.21 $44.30 $44.21 $44.22 $44.17 37,248
2022-09-30 $44.15 $44.15 $44.02 $44.02 $43.91 18,631
2022-09-29 $44.17 $44.17 $44.13 $44.13 $44.02 23,561
2022-09-28 $44.15 $44.21 $44.14 $44.17 $44.05 9,537
2022-09-27 $44.17 $44.17 $44.10 $44.13 $44.01 22,891
2022-09-26 $44.43 $44.43 $44.25 $44.25 $44.13 19,405
2022-09-23 $44.62 $44.63 $44.51 $44.53 $44.53 8,014
2022-09-22 $44.75 $44.75 $44.63 $44.63 $44.63 9,758
2022-09-21 $44.83 $44.88 $44.76 $44.83 $44.83 23,225
2022-09-20 $44.92 $44.92 $44.84 $44.84 $44.84 751
2022-09-19 $45.02 $45.09 $45.02 $45.06 $45.06 3,617
2022-09-16 $45.18 $45.18 $45.13 $45.15 $45.15 2,957
2022-09-15 $45.19 $45.19 $45.13 $45.13 $45.13 1,785
2022-09-14 $45.22 $45.22 $45.15 $45.19 $45.19 35,417
2022-09-13 $45.33 $45.34 $45.26 $45.26 $45.26 5,280
2022-09-12 $45.45 $45.50 $45.45 $45.45 $45.45 9,043
2022-09-09 $45.32 $45.41 $45.32 $45.39 $45.39 6,700
2022-09-08 $45.34 $45.38 $45.31 $45.34 $45.34 16,027
2022-09-07 $45.40 $45.41 $45.38 $45.39 $45.39 19,897
2022-09-06 $45.42 $45.42 $45.38 $45.39 $45.39 4,639
2022-09-02 $45.57 $45.59 $45.48 $45.57 $45.57 14,873
2022-09-01 $45.45 $45.53 $45.39 $45.45 $45.45 35,576
2022-08-31 $45.72 $45.73 $45.62 $45.64 $45.59 22,899
2022-08-30 $45.71 $45.71 $45.65 $45.69 $45.64 6,203
2022-08-29 $45.80 $45.80 $45.76 $45.76 $45.71 3,756
2022-08-26 $45.88 $45.93 $45.83 $45.83 $45.78 31,806
2022-08-25 $45.95 $45.98 $45.94 $45.94 $45.90 4,681
2022-08-24 $46.02 $46.02 $45.91 $45.94 $45.89 4,916
2022-08-23 $46.07 $46.12 $45.98 $46.01 $45.96 3,305
2022-08-22 $46.07 $46.09 $46.04 $46.06 $46.01 6,013
2022-08-19 $46.15 $46.18 $46.15 $46.17 $46.12 10,145
2022-08-18 $46.36 $46.38 $46.29 $46.34 $46.28 8,843
2022-08-17 $46.36 $46.36 $46.36 $46.36 $46.31 1,594
2022-08-16 $46.66 $46.67 $46.61 $46.61 $46.56 670
2022-08-15 $46.70 $46.73 $46.69 $46.69 $46.64 3,865
2022-08-12 $46.69 $46.69 $46.69 $46.69 $46.64 39
2022-08-11 $46.61 $46.61 $46.57 $46.57 $46.52 10,174
2022-08-10 $46.73 $46.82 $46.63 $46.66 $46.60 24,453
2022-08-09 $46.63 $46.65 $46.63 $46.65 $46.59 1,451
2022-08-08 $46.68 $46.71 $46.67 $46.70 $46.65 16,077
2022-08-05 $46.57 $46.59 $46.50 $46.59 $46.59 27,591
2022-08-04 $46.77 $46.77 $46.77 $46.77 $46.77 95
2022-08-03 $46.63 $46.74 $46.63 $46.74 $46.74 7,059
2022-08-02 $46.76 $46.76 $46.64 $46.65 $46.65 13,359
2022-08-01 $46.74 $46.76 $46.69 $46.75 $46.75 2,774
2022-07-29 $46.73 $46.73 $46.70 $46.70 $46.65 2,248
2022-07-28 $46.53 $46.67 $46.52 $46.64 $46.60 23,823
2022-07-27 $46.45 $46.48 $46.42 $46.48 $46.44 22,357
2022-07-26 $46.35 $46.38 $46.34 $46.34 $46.30 1,885
2022-07-25 $46.25 $46.32 $46.22 $46.27 $46.23 7,685
2022-07-22 $46.41 $46.42 $46.38 $46.38 $46.33 11,335
2022-07-21 $46.17 $46.24 $46.17 $46.24 $46.19 275
2022-07-20 $46.24 $46.24 $46.12 $46.12 $46.08 1,897
2022-07-19 $46.10 $46.10 $46.08 $46.08 $46.03 3,247
2022-07-18 $46.19 $46.19 $46.12 $46.12 $46.08 3,430
2022-07-15 $46.09 $46.19 $46.09 $46.16 $46.11 1,494
2022-07-14 $46.03 $46.13 $45.98 $46.13 $46.09 11,447
2022-07-13 $46.05 $46.06 $46.05 $46.06 $46.01 277
2022-07-12 $46.16 $46.19 $46.10 $46.13 $46.09 11,838
2022-07-11 $46.03 $46.03 $46.00 $46.00 $45.96 145
2022-07-08 $45.90 $45.90 $45.86 $45.87 $45.83 1,043
2022-07-07 $45.94 $45.94 $45.89 $45.89 $45.84 1,420
2022-07-06 $46.06 $46.06 $45.86 $45.87 $45.83 13,371
2022-07-05 $45.83 $45.85 $45.83 $45.85 $45.81 864
2022-07-01 $45.78 $45.84 $45.75 $45.75 $45.71 11,654
2022-06-30 $45.70 $45.70 $45.66 $45.66 $45.57 528
2022-06-29 $45.47 $45.51 $45.42 $45.51 $45.42 11,177
2022-06-28 $45.30 $45.35 $45.30 $45.33 $45.23 4,455
2022-06-27 $45.40 $45.42 $45.36 $45.36 $45.26 3,037
2022-06-24 $45.43 $45.45 $45.42 $45.42 $45.32 980
2022-06-23 $45.38 $45.38 $45.37 $45.37 $45.27 521
2022-06-22 $45.37 $45.37 $45.28 $45.28 $45.19 6,435
2022-06-21 $45.25 $45.25 $45.14 $45.14 $45.05 1,892
2022-06-17 $45.17 $45.21 $45.17 $45.21 $45.11 2,811
2022-06-16 $45.11 $45.20 $45.09 $45.18 $45.09 12,416
2022-06-15 $45.21 $45.33 $45.12 $45.19 $45.10 31,556
2022-06-14 $45.23 $45.23 $45.11 $45.11 $45.02 573
2022-06-13 $45.82 $45.82 $45.13 $45.15 $45.06 21,142
2022-06-10 $46.00 $46.00 $45.88 $45.88 $45.79 1,691
2022-06-09 $46.05 $46.10 $46.05 $46.08 $45.99 1,124
2022-06-08 $46.22 $46.22 $46.22 $46.22 $46.12 1,645
2022-06-07 $46.38 $46.38 $46.23 $46.26 $46.17 10,140
2022-06-06 $46.34 $46.34 $46.28 $46.29 $46.20 8,999
2022-06-03 $46.31 $46.36 $46.31 $46.33 $46.24 696
2022-06-02 $46.37 $46.38 $46.31 $46.34 $46.24 8,911
2022-06-01 $46.36 $46.36 $46.20 $46.27 $46.17 13,917
2022-05-31 $46.24 $46.32 $46.24 $46.29 $46.16 13,520
2022-05-27 $46.33 $46.33 $46.29 $46.30 $46.16 2,994
2022-05-26 $46.11 $46.12 $46.09 $46.09 $45.96 689
2022-05-25 $45.81 $45.85 $45.81 $45.82 $45.69 763
2022-05-24 $45.48 $45.52 $45.48 $45.49 $45.36 9,223
2022-05-23 $45.12 $45.16 $45.08 $45.16 $45.03 23,724
2022-05-20 $45.03 $45.11 $45.03 $45.11 $44.99 5,009
2022-05-19 $44.92 $44.92 $44.92 $44.92 $44.79 92
2022-05-18 $44.87 $44.88 $44.79 $44.79 $44.66 7,837
2022-05-17 $44.85 $44.87 $44.85 $44.85 $44.72 1,632
2022-05-16 $45.03 $45.03 $45.00 $45.00 $44.87 1,610
2022-05-13 $45.02 $45.02 $44.99 $44.99 $44.86 3,692
2022-05-12 $45.17 $45.18 $45.07 $45.09 $44.96 14,764
2022-05-11 $45.15 $45.15 $45.09 $45.09 $44.96 5,859
2022-05-10 $45.29 $45.29 $45.13 $45.13 $45.01 7,142
2022-05-09 $45.30 $45.34 $45.22 $45.27 $45.14 42,472
2022-05-06 $45.31 $45.31 $45.22 $45.24 $45.11 13,877
2022-05-05 $45.37 $45.43 $45.22 $45.41 $45.28 36,133
2022-05-04 $45.47 $45.60 $45.42 $45.52 $45.39 64,805
2022-05-03 $45.52 $45.55 $45.49 $45.49 $45.35 3,678
2022-05-02 $45.50 $45.52 $45.45 $45.48 $45.35 36,291
2022-04-29 $45.60 $45.64 $45.60 $45.61 $45.44 5,108
2022-04-28 $45.60 $45.65 $45.60 $45.63 $45.46 1,021
2022-04-27 $45.71 $45.71 $45.65 $45.69 $45.52 27,533
2022-04-26 $45.78 $45.78 $45.67 $45.74 $45.57 65,013
2022-04-25 $45.81 $45.82 $45.78 $45.78 $45.61 2,803
2022-04-22 $45.83 $45.83 $45.71 $45.77 $45.60 11,245
2022-04-21 $45.81 $45.81 $45.77 $45.81 $45.64 42,415
2022-04-20 $45.83 $45.89 $45.82 $45.86 $45.69 5,557
2022-04-19 $45.94 $45.94 $45.78 $45.78 $45.61 6,648
2022-04-18 $46.12 $46.12 $46.03 $46.03 $45.86 29,014
2022-04-14 $46.11 $46.11 $46.11 $46.11 $45.94 475
2022-04-13 $46.33 $46.34 $46.25 $46.25 $46.08 31,912
2022-04-12 $46.35 $46.35 $46.30 $46.30 $46.13 28,456
2022-04-11 $46.40 $46.40 $46.32 $46.32 $46.15 269
2022-04-08 $46.45 $46.46 $46.42 $46.42 $46.25 58,637
2022-04-07 $46.57 $46.59 $46.46 $46.51 $46.34 18,872
2022-04-06 $46.64 $46.64 $46.55 $46.60 $46.43 3,040
2022-04-05 $46.86 $46.86 $46.71 $46.76 $46.59 1,194
2022-04-04 $46.91 $46.94 $46.91 $46.92 $46.75 723
2022-04-01 $46.89 $46.89 $46.86 $46.86 $46.69 164
2022-03-31 $46.95 $46.96 $46.87 $46.89 $46.69 7,030
2022-03-30 $46.78 $46.89 $46.78 $46.89 $46.68 6,186
2022-03-29 $46.80 $46.80 $46.77 $46.79 $46.58 1,141
2022-03-28 $46.93 $46.93 $46.78 $46.82 $46.61 3,686
2022-03-25 $46.83 $46.87 $46.83 $46.87 $46.66 3,985
2022-03-24 $47.03 $47.07 $47.00 $47.01 $46.80 9,833
2022-03-23 $47.16 $47.16 $47.15 $47.15 $46.95 275
2022-03-22 $47.17 $47.19 $47.17 $47.19 $46.98 10,252
2022-03-21 $47.41 $47.41 $47.28 $47.29 $47.08 976
2022-03-18 $47.47 $47.53 $47.47 $47.53 $47.32 2,640
2022-03-17 $47.47 $47.47 $47.46 $47.46 $47.25 701
2022-03-16 $47.42 $47.43 $47.27 $47.37 $47.16 33,162
2022-03-15 $47.42 $47.44 $47.32 $47.36 $47.15 14,222
2022-03-14 $47.58 $47.58 $47.47 $47.47 $47.26 7,442
2022-03-11 $47.85 $47.85 $47.68 $47.78 $47.57 11,234
2022-03-10 $47.96 $47.96 $47.89 $47.90 $47.69 651
2022-03-09 $48.00 $48.05 $47.97 $48.01 $47.79 4,248
2022-03-08 $48.05 $48.07 $48.05 $48.05 $47.84 2,965
2022-03-07 $48.31 $48.39 $48.26 $48.26 $48.04 23,664
2022-03-04 $48.38 $48.41 $48.35 $48.36 $48.14 10,286
2022-03-03 $48.39 $48.39 $48.33 $48.35 $48.14 9,636
2022-03-02 $48.40 $48.42 $48.38 $48.38 $48.17 1,038
2022-03-01 $48.45 $48.52 $48.45 $48.51 $48.29 1,014
2022-02-28 $48.45 $48.47 $48.42 $48.44 $48.19 1,076
2022-02-25 $48.29 $48.39 $48.29 $48.39 $48.13 3,429
2022-02-24 $48.45 $48.48 $48.41 $48.41 $48.15 17,491
2022-02-23 $48.30 $48.32 $48.29 $48.32 $48.07 8,840
2022-02-22 $48.29 $48.39 $48.29 $48.34 $48.09 5,319
2022-02-18 $48.35 $48.35 $48.35 $48.35 $48.10 42
2022-02-17 $48.28 $48.32 $48.24 $48.32 $48.07 3,594
2022-02-16 $48.21 $48.27 $48.20 $48.23 $47.98 3,937
2022-02-15 $48.24 $48.27 $48.24 $48.24 $47.98 1,083
2022-02-14 $48.39 $48.39 $48.27 $48.27 $48.02 5,866
2022-02-11 $48.49 $48.51 $48.38 $48.39 $48.14 70,844
2022-02-10 $48.58 $48.60 $48.49 $48.49 $48.23 2,177
2022-02-09 $48.72 $48.72 $48.70 $48.70 $48.44 214
2022-02-08 $48.76 $48.76 $48.73 $48.73 $48.47 2,683
2022-02-07 $48.85 $48.85 $48.84 $48.84 $48.58 2,945
2022-02-04 $48.81 $48.84 $48.81 $48.82 $48.56 646
2022-02-03 $48.82 $48.91 $48.79 $48.89 $48.63 19,323
2022-02-02 $48.85 $48.89 $48.83 $48.88 $48.62 8,387
2022-02-01 $48.75 $48.78 $48.74 $48.75 $48.49 3,240
2022-01-31 $48.68 $48.69 $48.67 $48.67 $48.38 2,424
2022-01-28 $48.77 $48.77 $48.75 $48.75 $48.46 410
2022-01-27 $49.02 $49.04 $48.91 $48.91 $48.62 1,329
2022-01-26 $49.16 $49.16 $48.96 $48.96 $48.68 1,503
2022-01-25 $49.28 $49.28 $49.16 $49.16 $48.87 6,398
2022-01-24 $49.26 $49.28 $49.25 $49.25 $48.96 736
2022-01-21 $49.42 $49.43 $49.35 $49.35 $49.06 5,295
2022-01-20 $49.40 $49.46 $49.40 $49.44 $49.15 1,799
2022-01-19 $49.47 $49.51 $49.45 $49.49 $49.20 6,372
2022-01-18 $49.50 $49.50 $49.49 $49.49 $49.21 1,499
2022-01-14 $49.59 $49.59 $49.56 $49.56 $49.28 457
2022-01-13 $49.64 $49.65 $49.63 $49.65 $49.36 8,538
2022-01-12 $49.63 $49.88 $49.61 $49.62 $49.33 88,775
2022-01-11 $49.62 $49.63 $49.59 $49.60 $49.31 345
2022-01-10 $49.70 $49.71 $49.63 $49.63 $49.34 2,858
2022-01-07 $49.78 $49.80 $49.76 $49.78 $49.48 6,099
2022-01-06 $49.86 $49.86 $49.84 $49.84 $49.55 4,009
2022-01-05 $49.95 $49.95 $49.87 $49.87 $49.57 4,937
2022-01-04 $49.94 $49.96 $49.94 $49.95 $49.65 2,824
2022-01-03 $49.95 $49.98 $49.95 $49.95 $49.65 2,630
2021-12-31 $49.98 $50.03 $49.97 $49.99 $49.69 4,015
2021-12-30 $50.02 $50.04 $50.02 $50.02 $49.73 3,170
2021-12-29 $50.00 $50.01 $49.98 $49.98 $49.69 2,121
2021-12-28 $50.03 $50.03 $49.96 $50.00 $49.70 22,329
2021-12-27 $50.02 $50.03 $50.00 $50.00 $49.71 1,254
2021-12-23 $50.06 $50.06 $50.02 $50.03 $49.74 2,432
2021-12-22 $50.01 $50.04 $50.01 $50.02 $49.72 1,250
2021-12-21 $49.94 $49.98 $49.94 $49.96 $49.66 3,013
2021-12-20 $50.04 $50.05 $50.00 $50.00 $49.71 672
2021-12-17 $50.01 $50.04 $50.01 $50.01 $49.72 4,559
2021-12-16 $50.04 $50.06 $50.00 $50.03 $49.73 12,409
2021-12-15 $49.99 $50.04 $49.99 $50.01 $49.68 1,728
2021-12-14 $50.05 $50.05 $50.04 $50.04 $49.71 3,547
2021-12-13 $50.05 $50.05 $50.04 $50.05 $49.72 594
2021-12-10 $50.04 $50.04 $49.98 $50.01 $49.68 3,014
2021-12-09 $49.95 $49.96 $49.94 $49.94 $49.61 1,111
2021-12-08 $49.92 $49.98 $49.92 $49.94 $49.61 1,062
2021-12-07 $49.94 $49.94 $49.94 $49.94 $49.61 173
2021-12-06 $49.97 $49.99 $49.97 $49.97 $49.64 8,186
2021-12-03 $50.04 $50.07 $50.02 $50.02 $49.69 1,446
2021-12-02 $50.01 $50.01 $49.94 $49.98 $49.65 10,030
2021-12-01 $50.00 $50.06 $50.00 $50.05 $49.72 856
2021-11-30 $49.98 $49.98 $49.98 $49.98 $49.61 319
2021-11-29 $49.94 $49.97 $49.94 $49.95 $49.59 463
2021-11-26 $49.95 $49.97 $49.95 $49.97 $49.61 2,273
2021-11-24 $49.84 $49.84 $49.83 $49.83 $49.46 583
2021-11-23 $49.87 $49.87 $49.80 $49.81 $49.44 4,059
2021-11-22 $49.90 $49.91 $49.85 $49.85 $49.48 8,716
2021-11-19 $49.93 $49.93 $49.87 $49.87 $49.51 369
2021-11-18 $49.84 $49.84 $49.84 $49.84 $49.47 156
2021-11-17 $49.86 $49.86 $49.81 $49.83 $49.46 3,853
2021-11-16 $49.88 $49.88 $49.81 $49.81 $49.45 705
2021-11-15 $49.86 $49.89 $49.86 $49.89 $49.52 269
2021-11-12 $49.91 $49.91 $49.91 $49.91 $49.54 30
2021-11-11 $49.91 $49.91 $49.87 $49.87 $49.51 3,534
2021-11-10 $49.95 $49.95 $49.91 $49.91 $49.55 931
2021-11-09 $49.95 $49.98 $49.95 $49.96 $49.59 6,826
2021-11-08 $49.88 $49.88 $49.84 $49.84 $49.47 693
2021-11-05 $49.88 $49.90 $49.87 $49.90 $49.53 1,848
2021-11-04 $49.76 $49.77 $49.76 $49.77 $49.41 1,277
2021-11-03 $49.71 $49.71 $49.69 $49.70 $49.34 779
2021-11-02 $49.69 $49.70 $49.63 $49.67 $49.31 12,195
2021-11-01 $49.62 $49.66 $49.62 $49.64 $49.28 1,767
2021-10-29 $49.68 $49.74 $49.65 $49.72 $49.33 1,954
2021-10-28 $49.67 $49.68 $49.65 $49.67 $49.27 10,409
2021-10-27 $49.68 $49.73 $49.66 $49.70 $49.31 5,623
2021-10-26 $49.62 $49.62 $49.59 $49.60 $49.21 3,962
2021-10-25 $49.65 $49.65 $49.63 $49.63 $49.24 386
2021-10-22 $49.64 $49.65 $49.62 $49.63 $49.24 1,183
2021-10-21 $49.76 $49.76 $49.64 $49.64 $49.25 662
2021-10-20 $49.77 $49.77 $49.75 $49.75 $49.36 610
2021-10-19 $49.80 $49.80 $49.76 $49.76 $49.37 815
2021-10-18 $49.81 $49.83 $49.80 $49.80 $49.41 3,023
2021-10-15 $49.81 $49.81 $49.73 $49.76 $49.37 2,846
2021-10-14 $49.79 $49.80 $49.78 $49.80 $49.40 486
2021-10-13 $49.78 $49.78 $49.76 $49.76 $49.36 239
2021-10-12 $49.73 $49.76 $49.72 $49.76 $49.37 10,001
2021-10-11 $49.69 $49.71 $49.68 $49.68 $49.29 300
2021-10-08 $49.80 $49.80 $49.74 $49.74 $49.35 967
2021-10-07 $49.81 $49.81 $49.78 $49.78 $49.38 3,819
2021-10-06 $49.85 $49.85 $49.83 $49.83 $49.43 308
2021-10-05 $49.87 $49.87 $49.82 $49.82 $49.42 4,173
2021-10-04 $49.87 $49.88 $49.85 $49.85 $49.45 786
2021-10-01 $49.86 $49.87 $49.86 $49.87 $49.47 710
2021-09-30 $49.90 $49.90 $49.82 $49.85 $49.42 31,041
2021-09-29 $49.93 $49.93 $49.87 $49.87 $49.44 625
2021-09-28 $50.05 $50.05 $49.89 $49.92 $49.49 3,456
2021-09-27 $50.08 $50.08 $50.07 $50.07 $49.64 1,424
2021-09-24 $50.11 $50.13 $50.10 $50.10 $49.67 540
2021-09-23 $50.14 $50.14 $50.13 $50.13 $49.70 238
2021-09-22 $50.24 $50.24 $50.24 $50.24 $49.80 115
2021-09-21 $50.25 $50.27 $50.25 $50.25 $49.82 1,225
2021-09-20 $50.27 $50.30 $50.27 $50.27 $49.84 1,649
2021-09-17 $50.21 $50.22 $50.19 $50.21 $49.78 5,687
2021-09-16 $50.21 $50.21 $50.20 $50.20 $49.76 1,757
2021-09-15 $50.22 $50.22 $50.22 $50.22 $49.79 491
2021-09-14 $50.26 $50.27 $50.21 $50.24 $49.81 4,181
2021-09-13 $50.26 $50.27 $50.21 $50.24 $49.80 10,528
2021-09-10 $50.23 $50.23 $50.21 $50.21 $49.77 370
2021-09-09 $50.27 $50.27 $50.24 $50.24 $49.80 1,080
2021-09-08 $50.17 $50.18 $50.15 $50.18 $49.75 781
2021-09-07 $50.11 $50.11 $50.06 $50.07 $49.64 17,003
2021-09-03 $50.24 $50.24 $50.15 $50.18 $49.75 7,852
2021-09-02 $50.26 $50.27 $50.26 $50.26 $49.82 2,076
2021-09-01 $50.25 $50.26 $50.24 $50.24 $49.81 2,168
2021-08-31 $50.31 $50.31 $50.28 $50.28 $49.82 10,085
2021-08-30 $50.31 $50.31 $50.30 $50.30 $49.84 767
2021-08-27 $50.32 $50.32 $50.32 $50.32 $49.85 100
2021-08-26 $50.27 $50.31 $50.27 $50.28 $49.82 2,532
2021-08-25 $50.30 $50.32 $50.27 $50.27 $49.81 6,321
2021-08-24 $50.34 $50.34 $50.30 $50.30 $49.83 632
2021-08-23 $50.35 $50.36 $50.35 $50.36 $49.90 1,141
2021-08-20 $50.35 $50.36 $50.31 $50.31 $49.85 2,260
2021-08-19 $50.32 $50.34 $50.32 $50.32 $49.85 990
2021-08-18 $50.33 $50.33 $50.32 $50.33 $49.87 726
2021-08-17 $50.29 $50.32 $50.29 $50.32 $49.86 370
2021-08-16 $50.35 $50.35 $50.34 $50.34 $49.87 555
2021-08-13 $50.32 $50.35 $50.32 $50.33 $49.87 391
2021-08-12 $50.36 $50.36 $50.30 $50.30 $49.84 3,089
2021-08-11 $50.36 $50.37 $50.36 $50.37 $49.90 373
2021-08-10 $50.42 $50.42 $50.37 $50.37 $49.90 567
2021-08-09 $50.40 $50.40 $50.38 $50.38 $49.91 878
2021-08-06 $50.39 $50.39 $50.37 $50.37 $49.91 713
2021-08-05 $50.46 $50.46 $50.45 $50.45 $49.98 460
2021-08-04 $50.47 $50.51 $50.42 $50.48 $50.01 9,657
2021-08-03 $50.47 $50.47 $50.47 $50.47 $50.00 48
2021-08-02 $50.50 $50.50 $50.47 $50.50 $50.03 2,768
2021-07-30 $50.52 $50.52 $50.48 $50.49 $49.99 598
2021-07-29 $50.53 $50.53 $50.46 $50.50 $50.00 13,303
2021-07-28 $50.54 $50.54 $50.54 $50.54 $50.04 440
2021-07-27 $50.53 $50.53 $50.53 $50.53 $50.03 318
2021-07-26 $50.53 $50.53 $50.51 $50.51 $50.01 226
2021-07-23 $50.50 $50.52 $50.50 $50.51 $50.01 384
2021-07-22 $50.54 $50.54 $50.54 $50.54 $50.05 5
2021-07-21 $50.57 $50.57 $50.51 $50.51 $50.01 290
2021-07-20 $50.57 $50.57 $50.55 $50.55 $50.05 316
2021-07-19 $50.62 $50.65 $50.58 $50.60 $50.10 1,526
2021-07-16 $50.48 $50.52 $50.46 $50.49 $49.99 2,886
2021-07-15 $50.43 $50.49 $50.43 $50.49 $49.99 386
2021-07-14 $50.47 $50.47 $50.41 $50.45 $49.95 1,127
2021-07-13 $50.47 $50.50 $50.40 $50.40 $49.90 553
2021-07-12 $50.48 $50.48 $50.40 $50.40 $49.90 13,643
2021-07-09 $50.41 $50.42 $50.37 $50.39 $49.89 5,182
2021-07-08 $50.49 $50.49 $50.45 $50.45 $49.96 1,637
2021-07-07 $50.38 $50.38 $50.36 $50.36 $49.87 6,300
2021-07-06 $50.30 $50.33 $50.28 $50.31 $49.81 3,546
2021-07-02 $50.22 $50.22 $50.22 $50.22 $49.73 86
2021-07-01 $50.17 $50.18 $50.16 $50.16 $49.66 2,072
2021-06-30 $50.25 $50.26 $50.22 $50.22 $49.69 955
2021-06-29 $50.17 $50.17 $50.17 $50.17 $49.64 90
2021-06-28 $50.19 $50.19 $50.19 $50.19 $49.66 120
2021-06-25 $50.12 $50.13 $50.08 $50.10 $49.57 2,155
2021-06-24 $50.13 $50.18 $50.13 $50.14 $49.62 678
2021-06-23 $50.16 $50.16 $50.10 $50.10 $49.57 216
2021-06-22 $50.20 $50.22 $50.20 $50.20 $49.67 835
2021-06-21 $50.21 $50.26 $50.21 $50.21 $49.68 16,517
2021-06-18 $50.25 $50.26 $50.24 $50.24 $49.71 664
2021-06-17 $50.28 $50.28 $50.22 $50.25 $49.72 23,854
2021-06-16 $50.28 $50.29 $50.20 $50.20 $49.67 9,896
2021-06-15 $50.39 $50.39 $50.36 $50.36 $49.82 430
2021-06-14 $50.35 $50.38 $50.32 $50.37 $49.83 3,346
2021-06-11 $50.38 $50.39 $50.36 $50.36 $49.82 1,465
2021-06-10 $50.37 $50.41 $50.35 $50.39 $49.86 10,074
2021-06-09 $50.26 $50.30 $50.25 $50.30 $49.77 12,129
2021-06-08 $50.23 $50.24 $50.18 $50.23 $49.70 7,790
2021-06-07 $50.13 $50.19 $50.12 $50.16 $49.63 5,383
2021-06-04 $50.11 $50.21 $50.09 $50.16 $49.63 37,225
2021-06-03 $50.10 $50.12 $50.09 $50.09 $49.56 7,138
2021-06-02 $50.09 $50.09 $50.08 $50.09 $49.56 13,693
2021-06-01 $50.07 $50.13 $50.06 $50.07 $49.54 29,897
2021-05-28 $50.10 $50.10 $50.09 $50.09 $49.53 8,490
2021-05-27 $50.07 $50.08 $50.03 $50.08 $49.52 25,308
2021-05-26 $50.06 $50.13 $50.04 $50.09 $49.53 26,513
2021-05-25 $50.04 $50.06 $50.03 $50.04 $49.49 17,993
2021-05-24 $50.03 $50.04 $50.01 $50.01 $49.46 1,121
2021-05-21 $50.01 $50.01 $50.01 $50.01 $49.45 14
2021-05-20 $49.95 $49.99 $49.94 $49.99 $49.43 5,002
2021-05-19 $49.93 $49.93 $49.93 $49.93 $49.38 27
2021-05-18 $50.01 $50.01 $49.98 $49.98 $49.42 593
2021-05-17 $49.97 $49.97 $49.97 $49.97 $49.41 61
2021-05-14 $49.97 $49.97 $49.97 $49.97 $49.42 519
2021-05-13 $49.93 $49.95 $49.93 $49.95 $49.39 216
2021-05-12 $49.99 $49.99 $49.95 $49.95 $49.39 5,616
2021-05-11 $50.02 $50.03 $50.00 $50.00 $49.45 1,635
2021-05-10 $50.05 $50.05 $50.05 $50.05 $49.49 70
2021-05-07 $50.08 $50.09 $50.06 $50.07 $49.51 4,208
2021-05-06 $50.03 $50.03 $50.03 $50.03 $49.48 1,820
2021-05-05 $50.03 $50.04 $50.02 $50.02 $49.47 1,820
2021-05-04 $49.98 $50.02 $49.98 $50.01 $49.45 2,080
2021-05-03 $49.99 $50.00 $49.97 $50.00 $49.44 14,024
2021-04-30 $50.02 $50.03 $50.00 $50.03 $49.45 12,881
2021-04-29 $50.05 $50.05 $50.00 $50.01 $49.43 21,103
2021-04-28 $50.05 $50.12 $50.05 $50.10 $49.52 9,803
2021-04-27 $50.12 $50.13 $50.07 $50.07 $49.48 4,803
2021-04-26 $50.10 $50.10 $50.07 $50.07 $49.48 343
2021-04-23 $50.13 $50.13 $50.10 $50.10 $49.52 999
2021-04-22 $50.03 $50.10 $50.00 $50.10 $49.51 1,142
2021-04-21 $50.04 $50.04 $50.04 $50.04 $49.45 872
2021-04-20 $50.08 $50.08 $50.05 $50.05 $49.47 872
2021-04-19 $50.04 $50.05 $50.01 $50.01 $49.43 7,188
2021-04-16 $50.03 $50.03 $50.02 $50.02 $49.44 445
2021-04-15 $50.10 $50.11 $50.05 $50.06 $49.47 7,063
2021-04-14 $49.88 $49.92 $49.88 $49.90 $49.32 1,020
2021-04-13 $49.81 $49.85 $49.81 $49.85 $49.27 3,730
2021-04-12 $49.80 $49.80 $49.80 $49.80 $49.22 40
2021-04-09 $49.76 $49.79 $49.76 $49.76 $49.18 568
2021-04-08 $49.76 $49.77 $49.76 $49.77 $49.19 565
2021-04-07 $49.65 $49.65 $49.65 $49.65 $49.07 202
2021-04-06 $49.66 $49.66 $49.63 $49.63 $49.05 1,157
2021-04-05 $49.57 $49.63 $49.57 $49.60 $49.03 720
2021-04-01 $49.64 $49.64 $49.62 $49.62 $49.04 409
2021-03-31 $49.60 $49.60 $49.56 $49.56 $48.96 1,062
2021-03-30 $49.55 $49.56 $49.55 $49.56 $48.96 129
2021-03-29 $49.60 $49.60 $49.57 $49.57 $48.96 339
2021-03-26 $49.58 $49.58 $49.56 $49.56 $48.95 1,605
2021-03-25 $49.62 $49.62 $49.58 $49.58 $48.98 3,335
2021-03-24 $49.56 $49.56 $49.56 $49.56 $48.96 29
2021-03-23 $49.51 $49.55 $49.50 $49.53 $48.93 2,848
2021-03-22 $49.48 $49.49 $49.47 $49.47 $48.86 11,154
2021-03-19 $49.43 $49.44 $49.43 $49.44 $48.83 4,667
2021-03-18 $49.44 $49.44 $49.38 $49.42 $48.82 1,152
2021-03-17 $49.63 $49.68 $49.63 $49.65 $49.05 12,667
2021-03-16 $49.76 $49.76 $49.70 $49.70 $49.09 2,481
2021-03-15 $49.66 $49.72 $49.66 $49.70 $49.09 797
2021-03-12 $49.64 $49.67 $49.62 $49.67 $49.07 11,138
2021-03-11 $49.76 $49.76 $49.74 $49.74 $49.13 1,234
2021-03-10 $49.70 $49.70 $49.67 $49.68 $49.08 1,090
2021-03-09 $49.64 $49.64 $49.59 $49.59 $48.99 1,150
2021-03-08 $49.52 $49.54 $49.50 $49.50 $48.90 10,502
2021-03-05 $49.50 $49.59 $49.48 $49.48 $48.88 11,487
2021-03-04 $49.43 $49.46 $49.40 $49.41 $48.81 813
2021-03-03 $49.38 $49.42 $49.35 $49.39 $48.78 1,307
2021-03-02 $49.42 $49.43 $49.39 $49.41 $48.81 2,594
2021-03-01 $49.41 $49.41 $49.34 $49.39 $48.78 11,653
2021-02-26 $49.39 $49.42 $49.36 $49.42 $48.78 851
2021-02-25 $49.39 $49.41 $49.32 $49.38 $48.74 6,097
2021-02-24 $49.53 $49.58 $49.52 $49.53 $48.89 21,560
2021-02-23 $49.60 $49.68 $49.60 $49.65 $49.01 17,843
2021-02-22 $49.99 $49.99 $49.74 $49.74 $49.09 11,504
2021-02-19 $50.04 $50.04 $49.97 $49.97 $49.33 948
2021-02-18 $50.26 $50.26 $50.09 $50.10 $49.45 18,966
2021-02-17 $50.36 $50.36 $50.33 $50.33 $49.68 2,592
2021-02-16 $50.48 $50.48 $50.36 $50.36 $49.71 705
2021-02-12 $50.47 $50.47 $50.47 $50.47 $49.81 558
2021-02-11 $50.51 $50.51 $50.48 $50.48 $49.83 1,176
2021-02-10 $50.46 $50.48 $50.46 $50.48 $49.83 7,888
2021-02-09 $50.40 $50.41 $50.40 $50.41 $49.76 1,398
2021-02-08 $50.33 $50.40 $50.33 $50.37 $49.72 2,069
2021-02-05 $50.38 $50.39 $50.36 $50.36 $49.71 4,943
2021-02-04 $50.36 $50.36 $50.36 $50.36 $49.71 98
2021-02-03 $50.31 $50.34 $50.31 $50.34 $49.69 785
2021-02-02 $50.37 $50.37 $50.34 $50.34 $49.69 345
2021-02-01 $50.30 $50.38 $50.30 $50.35 $49.70 3,673
2021-01-29 $50.37 $50.39 $50.34 $50.34 $49.66 5,476
2021-01-28 $50.36 $50.36 $50.36 $50.36 $49.68 362
2021-01-27 $50.34 $50.34 $50.34 $50.34 $49.66 313
2021-01-26 $50.31 $50.31 $50.29 $50.29 $49.61 313
2021-01-25 $50.25 $50.26 $50.24 $50.24 $49.56 1,424
2021-01-22 $50.21 $50.21 $50.19 $50.19 $49.51 660
2021-01-21 $50.21 $50.22 $50.19 $50.21 $49.53 676
2021-01-20 $50.19 $50.19 $50.19 $50.19 $49.51 10
2021-01-19 $50.19 $50.19 $50.16 $50.17 $49.50 461
2021-01-15 $50.17 $50.18 $50.12 $50.15 $49.47 4,661
2021-01-14 $50.15 $50.15 $50.12 $50.12 $49.45 1,466
2021-01-13 $50.11 $50.16 $50.11 $50.14 $49.47 7,730
2021-01-12 $50.12 $50.14 $50.12 $50.13 $49.45 15,767
2021-01-11 $50.16 $50.16 $50.14 $50.14 $49.46 520
2021-01-08 $50.19 $50.19 $50.13 $50.13 $49.45 1,305
2021-01-07 $50.26 $50.26 $50.19 $50.19 $49.52 1,092
2021-01-06 $50.24 $50.24 $50.24 $50.24 $49.56 48
2021-01-05 $50.29 $50.29 $50.27 $50.27 $49.59 105
2021-01-04 $50.26 $50.27 $50.24 $50.24 $49.56 855
2020-12-31 $50.24 $50.24 $50.24 $50.24 $49.56 40
2020-12-30 $50.25 $50.25 $50.23 $50.23 $49.55 305
2020-12-29 $50.24 $50.24 $50.22 $50.22 $49.54 283
2020-12-28 $50.19 $50.25 $50.19 $50.22 $49.54 2,498
2020-12-24 $50.21 $50.21 $50.21 $50.21 $49.53 18
2020-12-23 $50.19 $50.19 $50.19 $50.19 $49.52 18
2020-12-22 $50.22 $50.22 $50.20 $50.20 $49.52 297
2020-12-21 $50.21 $50.21 $50.19 $50.19 $49.51 275
2020-12-18 $50.20 $50.21 $50.19 $50.19 $49.51 2,521
2020-12-17 $50.16 $50.18 $50.16 $50.17 $49.50 3,807
2020-12-16 $50.19 $50.19 $50.16 $50.18 $49.51 6,500
2020-12-15 $50.18 $50.18 $50.15 $50.16 $49.48 32,501
2020-12-14 $50.22 $50.22 $50.20 $50.21 $49.53 101,003
2020-12-11 $50.18 $50.20 $50.12 $50.18 $49.50 2,171
2020-12-10 $50.09 $50.14 $50.09 $50.14 $49.47 11,402

Avantis Core Municipal Fixed Income ETF (AVMU) News Headlines

Recent Avantis Core Municipal Fixed Income ETF (AVMU) News
Similar Companies to Avantis Core Municipal Fixed Income ETF (AVMU) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.