Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

ActivePassive Intermediate Municipal Bond ETF (APMU)

24.27
+0.01
+(0.02%)
At close: April 9 at 3:52:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202523.9024.2723.9024.2724.2716,100
Apr 8, 202524.3924.4224.1724.2724.2715,300
Apr 7, 202524.5224.7824.4324.4724.4760,600
Apr 4, 202524.8024.8524.7824.7824.786,800
Apr 3, 202524.8024.8024.7224.7924.7932,600
Apr 2, 202524.6924.6924.6324.6324.6316,900
Apr 1, 2025 0.06 Dividend
Apr 1, 202524.6224.6924.6124.6624.6618,000
Mar 31, 202524.6424.7024.6324.7024.6431,400
Mar 28, 202524.6024.6624.6024.6324.579,300
Mar 27, 202524.5824.6224.5524.5724.5021,100
Mar 26, 202524.6324.6724.6324.6424.5720,600
Mar 25, 202524.6724.6924.6624.6824.6234,200
Mar 24, 202524.6924.7024.6724.6824.6214,100
Mar 21, 202524.7324.7524.7024.7424.6836,300
Mar 20, 202524.7324.7524.6924.7324.678,900
Mar 19, 202524.6924.7224.6624.7124.6515,000
Mar 18, 202524.7124.7224.6724.7224.6523,300
Mar 17, 202524.7024.7224.6724.7224.6615,100
Mar 14, 202524.7224.7524.6524.6724.6112,300
Mar 13, 202524.7024.7424.6924.7424.6814,000
Mar 12, 202524.7724.7824.7124.7324.6615,100
Mar 11, 202524.8224.8224.7724.7724.7125,900
Mar 10, 202524.8224.8524.8224.8224.7622,200
Mar 7, 202524.8124.8524.7824.8124.7414,100
Mar 6, 202524.8024.8824.8024.8124.7441,100
Mar 5, 202524.8324.8924.8024.8524.7933,200
Mar 4, 202524.8924.8924.8424.8524.7937,500
Mar 3, 2025 0.05 Dividend
Mar 3, 202524.8724.8824.8624.8724.8112,800
Feb 28, 202524.9324.9324.8924.9224.8212,900
Feb 27, 202524.8924.9424.8724.9024.7946,600
Feb 26, 202524.9024.9224.8524.9224.8117,700
Feb 25, 202524.8724.9024.8324.8924.7817,100
Feb 24, 202524.8024.8524.7724.8324.7222,700
Feb 21, 202524.8024.8624.7624.8324.7226,600
Feb 20, 202524.7724.8224.7724.7824.6816,700
Feb 19, 202524.7524.7824.7224.7724.669,900
Feb 18, 202524.7624.7924.7324.7424.6339,200
Feb 14, 202524.7924.8024.7524.7824.6742,800
Feb 13, 202524.7124.7624.6724.7624.6523,200
Feb 12, 202524.6924.7224.6824.7024.6011,400
Feb 11, 202524.7624.7924.7524.7724.6722,800
Feb 10, 202524.7924.8224.7524.7924.6827,800
Feb 7, 202524.8124.8224.7924.8124.7013,900
Feb 6, 202524.8224.8424.8124.8324.7220,600
Feb 5, 202524.8424.8624.8124.8324.7218,700
Feb 4, 202524.7524.7924.7524.7824.6732,700
Feb 3, 2025 0.05 Dividend
Feb 3, 202524.7724.7824.7624.7724.6617,000
Jan 31, 202524.8124.8224.7824.7924.636,800
Jan 30, 202524.8024.8324.7924.8124.6522,500
Jan 29, 202524.7824.8524.7324.7624.6114,900
Jan 28, 202524.7724.7824.6924.7724.6247,700
Jan 27, 202524.7324.7724.7324.7624.6111,700
Jan 24, 202524.7024.7124.6824.7024.5459,700
Jan 23, 202524.6724.6924.6524.6724.5237,300
Jan 22, 202524.6824.7024.6624.6724.52123,200
Jan 21, 202524.5924.6924.5924.6824.535,600
Jan 17, 202524.6624.7324.6524.6724.5113,900
Jan 16, 202524.6124.6724.5624.6424.486,300
Jan 15, 202524.6224.6224.5224.6024.4417,200
Jan 14, 202524.5524.5724.4924.5524.3912,600
Jan 13, 202524.4724.5924.4724.5724.417,000
Jan 10, 202524.6024.6424.6024.6024.456,000
Jan 8, 202524.6524.6824.6124.6524.4910,700
Jan 7, 202524.6724.7024.6424.6924.5310,900
Jan 6, 202524.7424.7424.6724.6824.5312,000
Jan 3, 202524.6824.7224.6224.6824.5320,700
Jan 2, 202524.7024.7024.6324.6724.5212,600
Dec 31, 202424.6624.6724.6424.6624.505,300
Dec 30, 202424.6324.6824.6324.6724.5115,700
Dec 27, 202424.6424.6524.5924.6124.4624,400
Dec 26, 202424.6224.6424.6024.6224.469,700
Dec 24, 202424.5724.6224.5724.6224.4625,100
Dec 23, 2024 0.06 Dividend
Dec 23, 202424.6224.6324.6024.6124.4645,100
Dec 20, 202424.6724.7124.6524.6824.4718,600
Dec 19, 202424.6524.6524.5824.6424.4212,900
Dec 18, 202424.7924.7924.7524.7524.5310,500
Dec 17, 202424.8124.8424.8124.8124.599,200
Dec 16, 202424.8524.8524.8324.8324.6223,100
Dec 13, 202424.8324.8424.8124.8224.605,800
Dec 12, 202424.8924.9024.8424.8524.6315,800
Dec 11, 202424.9624.9624.9124.9124.695,000
Dec 10, 202424.9324.9524.9124.9324.727,800
Dec 9, 202424.9624.9724.9324.9524.7324,900
Dec 6, 202424.9624.9924.9424.9724.7516,400
Dec 5, 202424.9324.9624.9324.9424.738,900
Dec 4, 202424.9024.9624.8624.9424.7327,300
Dec 3, 202424.9124.9524.9124.9224.709,200
Dec 2, 2024 0.05 Dividend
Dec 2, 202424.9224.9224.8924.9224.7029,300
Nov 29, 202424.9224.9524.9224.9324.667,100
Nov 27, 202424.8924.9424.8324.9224.6513,300
Nov 26, 202424.8724.9024.8324.8924.6215,100
Nov 25, 202424.8524.8924.8524.8824.6121,900
Nov 22, 202424.8424.8624.8324.8424.5835,500
Nov 21, 202424.8524.8524.8224.8424.576,500
Nov 20, 202424.8324.8624.7724.8424.5818,600
Nov 19, 202424.8524.8624.8324.8424.5813,400
Nov 18, 202424.8224.9124.8024.9024.6323,100
Nov 15, 202424.8024.8324.7824.8224.5526,400
Nov 14, 202424.7924.8224.7724.7724.518,000
Nov 13, 202424.7824.8224.7624.7824.5116,200
Nov 12, 202424.8024.8024.7524.7624.505,300
Nov 11, 202424.8124.8824.7824.8224.5510,100
Nov 8, 202424.7924.8224.7724.8224.5522,200
Nov 7, 202424.6624.7124.6624.7124.4516,900
Nov 6, 202424.6524.6524.6124.6124.3539,700
Nov 5, 202424.7424.8124.7424.8124.548,800
Nov 4, 202424.7724.8024.7224.7824.5217,100
Nov 1, 2024 0.05 Dividend
Nov 1, 202424.7724.7924.7224.7424.477,800
Oct 31, 202424.7724.8224.7524.8024.4812,000
Oct 30, 202424.7824.8224.7324.8024.4824,700
Oct 29, 202424.7824.8024.7324.8024.488,600
Oct 28, 202424.8124.8524.7924.8124.4910,400
Oct 25, 202424.8124.8324.7924.8024.487,700
Oct 24, 202424.7324.8124.7324.7924.4719,600
Oct 23, 202424.8124.8424.7324.7524.4410,300
Oct 22, 202424.8624.8924.8524.8724.558,800
Oct 21, 202424.9424.9624.9024.9124.5916,300
Oct 18, 202424.9824.9824.9524.9724.659,200
Oct 17, 202424.9624.9724.9524.9724.654,100
Oct 16, 202424.9724.9824.9724.9824.663,200
Oct 15, 202424.9724.9724.9524.9624.648,200
Oct 14, 202424.9224.9624.8524.9224.6016,100
Oct 11, 202424.9725.0024.9724.9824.6614,600
Oct 10, 202424.9524.9924.9524.9824.669,800
Oct 9, 202424.9724.9724.9524.9524.6310,500
Oct 8, 202424.9725.0024.9225.0024.6711,700
Oct 7, 202424.9724.9924.9524.9824.6510,100
Oct 4, 202425.0225.0224.9924.9924.678,500
Oct 3, 202425.0625.0925.0625.0824.7614,600
Oct 2, 202425.0725.1025.0525.0924.7715,200
Oct 1, 2024 0.05 Dividend
Oct 1, 202425.0725.1025.0625.0924.7718,600
Sep 30, 202425.0425.1225.0425.1124.7417,900
Sep 27, 202425.0725.1225.0725.1224.756,100
Sep 26, 202425.0325.0725.0325.0724.6923,700
Sep 25, 202425.0625.1025.0525.0624.6929,300
Sep 24, 202425.0525.0725.0525.0724.7052,500
Sep 23, 202425.0425.0725.0425.0624.694,900
Sep 20, 202425.1125.1425.0625.0824.7139,200
Sep 19, 202425.0825.1225.0625.0924.714,300
Sep 18, 202425.0525.1125.0525.1024.738,200
Sep 17, 202425.0625.1225.0625.1024.737,900
Sep 16, 202425.0525.1325.0525.1124.7417,400
Sep 13, 202425.0925.1325.0725.0924.7212,900
Sep 12, 202425.0325.0625.0225.0624.687,200
Sep 11, 202425.0825.0825.0625.0624.6918,300
Sep 10, 202425.0225.0925.0225.0724.697,800
Sep 9, 202425.0425.0525.0225.0324.6614,900
Sep 6, 202425.0125.0325.0125.0324.662,200
Sep 5, 202425.0025.0124.9625.0124.648,000
Sep 4, 202424.9725.0024.9624.9924.628,900
Sep 3, 2024 0.06 Dividend
Sep 3, 202424.9424.9824.9324.9624.5919,300
Aug 30, 202424.9725.0024.9724.9824.558,700
Aug 29, 202424.9925.0024.9625.0024.579,700
Aug 28, 202424.9725.0524.9724.9924.5631,500
Aug 27, 202424.9625.0124.9624.9924.569,600
Aug 26, 202425.0025.0224.9724.9824.569,500
Aug 23, 202424.9625.0524.9625.0424.617,200
Aug 22, 202424.9224.9624.9224.9524.527,600
Aug 21, 202424.9424.9824.9424.9724.5415,800
Aug 20, 202424.9224.9524.9224.9324.516,300
Aug 19, 202424.8824.9124.8824.9024.473,900
Aug 16, 202424.8824.8924.8624.8924.467,800
Aug 15, 202424.8924.9124.8624.8824.459,600
Aug 14, 202424.9124.9424.8924.9224.506,600
Aug 13, 202424.9024.9024.8524.9024.4722,200
Aug 12, 202424.8424.8824.8024.8824.454,100
Aug 9, 202424.8424.8524.8424.8524.435,800
Aug 8, 202424.8124.8324.8124.8324.4016,700
Aug 7, 202424.8724.9024.8624.8824.459,800
Aug 6, 202424.8924.9524.7924.9424.51146,300
Aug 5, 202424.9925.0024.9024.9524.528,000
Aug 2, 202424.9024.9624.8724.9624.5311,700
Aug 1, 2024 0.06 Dividend
Aug 1, 202424.8224.8324.7924.8324.4111,500
Jul 31, 202424.7724.8524.7624.8324.3532,500
Jul 30, 202424.8124.8124.7724.7924.3110,700
Jul 29, 202424.7524.8124.7524.8124.337,100
Jul 26, 202424.7724.7824.7324.7624.2920,600
Jul 25, 202424.7424.7724.7224.7424.2620,200
Jul 24, 202424.7824.7824.7224.7424.267,900
Jul 23, 202424.7524.7724.7324.7524.2811,100
Jul 22, 202424.7224.7624.7224.7524.276,400
Jul 19, 202424.7624.7624.7224.7424.267,900
Jul 18, 202424.7324.7924.7324.7824.303,700
Jul 17, 202424.7324.7924.7324.7524.274,500
Jul 16, 202424.7324.7724.7224.7724.292,700
Jul 15, 202424.7124.7324.7024.7224.245,000
Jul 12, 202424.7424.7624.7424.7524.282,600
Jul 11, 202424.7424.7524.7224.7424.265,600
Jul 10, 202424.6524.6824.6324.6824.208,800
Jul 9, 202424.6624.6724.6324.6624.188,500
Jul 8, 202424.6424.6924.6224.6924.213,100
Jul 5, 202424.6124.6924.6124.6524.1811,200
Jul 3, 202424.5824.6124.5824.6124.146,700
Jul 2, 202424.5124.5924.5124.5724.095,700
Jul 1, 2024 0.05 Dividend
Jul 1, 202424.4924.5024.4724.5024.026,200
Jun 28, 202424.6424.6424.6024.6124.0919,600
Jun 27, 202424.6124.6524.5924.6424.1210,900
Jun 26, 202424.6224.6224.6224.6224.10200
Jun 25, 202424.6324.6824.6324.6824.1517,800
Jun 24, 202424.6324.6724.6224.6724.1417,800
Jun 21, 202424.6524.6724.6024.6024.0816,600
Jun 20, 202424.6424.6824.6324.6824.1511,900
Jun 18, 202424.6824.7224.6524.7124.1824,100
Jun 17, 202424.6824.7024.6424.7024.1711,500
Jun 14, 202424.6724.7024.6624.7024.175,600
Jun 13, 202424.6424.6924.6424.6624.1312,600
Jun 12, 202424.6124.6724.6024.6224.104,200
Jun 11, 202424.5024.5624.5024.5624.0410,100
Jun 10, 202424.5024.5324.5024.5023.989,300
Jun 7, 202424.4924.5324.4624.4923.977,700
Jun 6, 202424.5724.6024.5524.5924.077,400
Jun 5, 202424.5024.5424.4924.5324.016,400
Jun 4, 202424.4724.4924.4524.4823.958,600
Jun 3, 2024 0.05 Dividend
Jun 3, 202424.4324.4424.4024.4423.924,600
May 31, 202424.4624.5024.4124.4523.8814,600
May 30, 202424.4124.4424.4024.4223.851,700
May 29, 202424.4624.4824.4024.4323.8513,400
May 28, 202424.4824.5124.4624.4923.9219,500
May 24, 202424.4824.5024.4524.4723.908,100
May 23, 202424.5224.5324.5024.5023.922,100
May 22, 202424.5724.5724.5424.5623.986,800
May 21, 202424.6424.6624.6024.6224.042,900
May 20, 202424.6424.6424.6124.6424.062,700
May 17, 202424.7124.7224.6424.6824.1012,900
May 16, 202424.7424.7524.7324.7424.1615,700
May 15, 202424.7624.7724.7424.7424.1621,300
May 14, 202424.7124.7124.6924.6924.1114,800
May 13, 202424.7524.7524.6824.6824.1010,400
May 10, 202424.7124.7324.7124.7224.149,500
May 9, 202424.7224.7424.7124.7224.1411,100
May 8, 202424.7424.7424.7224.7324.153,600
May 7, 202424.6724.7424.6724.7124.135,800
May 6, 202424.6624.7024.6624.6624.08119,200
May 3, 202424.6824.6824.6424.6424.0626,000
May 2, 202424.6124.6124.5924.5924.019,200
May 1, 2024 0.03 Dividend
May 1, 202424.5824.6124.5824.5924.014,400
Apr 30, 202424.5824.6024.5724.5823.977,900
Apr 29, 202424.6024.6124.5924.5923.989,500
Apr 26, 202424.5924.5924.5724.5723.963,800
Apr 25, 202424.5824.5924.5724.5923.986,800
Apr 24, 202424.6324.6324.6024.6124.0014,000
Apr 23, 202424.6624.6624.6224.6224.0119,500
Apr 22, 202424.6024.6624.6024.6224.011,080,000
Apr 19, 202424.6224.6724.6224.6224.0118,900
Apr 18, 202424.6124.6724.5924.6424.037,200
Apr 17, 202424.5824.6324.5824.6324.026,800
Apr 16, 202424.6124.6524.5824.5823.9729,800
Apr 15, 202424.6024.6524.6024.6524.0329,800
Apr 12, 202424.6424.7224.6324.6424.0314,600
Apr 11, 202424.5724.6624.5524.5923.9810,400
Apr 10, 202424.6324.6624.5524.6124.006,300

Related Tickers