NYSE Arca · AVMU · ETF
Avantis Core Municipal Fixed Income ETF (AVMU) ETF price history
Every NYSE Arca trading session of Avantis Core Municipal Fixed Income ETF from Dec 10, 2020 to Sep 28, 2026: 1,455 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVMU adjusted close, 2020 to 2026
- $46.50
- All time high, 2026
- $46.50
- 52 week high, $42.31 low
- 1,455
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AVMU key facts
- Avantis Core Municipal Fixed Income ETF (AVMU) closed at $42.49 on Sep 28, 2026 on NYSE Arca.
- AVMU's all time high close is $46.50, set on Jul 6, 2026; its all time low close is $38.97 on Oct 25, 2022.
- AVMU's 52 week range is $42.31 to $46.50.
- AVMU returned -3.8% over the year to Sep 28, 2026 and -3.3% over five years.
- Since Dec 10, 2020 AVMU returned -3%, -0.6% a year compounded.
- AVMU's deepest drawdown was -12.4% from Jul 19, 2021 to Oct 25, 2022.
- DataCedar holds 1,455 daily sessions of AVMU history from Dec 10, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AVMU price chart, 2020 to 2026
AVMU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -8.4% |
| 6 months | -5.4% |
| Year to date | -6.4% |
| 1 year | -3.8% |
| 3 years | +5.4% |
| 5 years | -3.3% |
| 10 years | n/a |
| Since Dec 10, 2020 | -3.3% |
| Compound annual growth, 5.8 years | -0.6% |
AVMU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46.50 on Jul 6, 2026
- All time low close
- $38.97 on Oct 25, 2022
- 52 week high
- $46.50 on Jul 6, 2026
- 52 week low
- $42.31 on Sep 28, 2026
- Deepest drawdown
- -12.4% from Jul 19, 2021 to Oct 25, 2022, recovered Oct 8, 2025
- Best single session
- +1.7% on Apr 14, 2025
- Worst single session
- -2.7% on Apr 7, 2025
- Volatility, 1 year annualised
- 3.7%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2023, +5%
- Worst calendar year
- 2022, -7%
AVMU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 10, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.51 | $46.50 | $42.31 | $42.49 | -6.5% | 2.8M | 185 |
| 2025 | $43.84 | $45.51 | $40.40 | $45.45 | +3.9% | 4.2M | 250 |
| 2024 | $43.03 | $44.48 | $42.43 | $43.75 | +1.7% | 2.2M | 252 |
| 2023 | $41.04 | $43.07 | $39.69 | $43.01 | +5.2% | 3.7M | 250 |
| 2022 | $44.09 | $44.12 | $38.96 | $40.89 | -7.3% | 2.7M | 251 |
| 2021 | $44.03 | $44.54 | $43.23 | $44.13 | +0.3% | 1M | 252 |
| 2020 | $43.88 | $44.02 | $43.88 | $44.01 | n/a | 163.8K | 15 |
AVMU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $42.49 | -4.8% |
| August 2026 | $44.62 | -1.4% |
| July 2026 | $45.26 | -2.6% |
| June 2026 | $46.46 | +0.7% |
| May 2026 | $46.11 | +0.2% |
| April 2026 | $46.01 | +1.6% |
| March 2026 | $45.29 | -2.5% |
| February 2026 | $46.47 | +1.3% |
| January 2026 | $45.87 | +0.9% |
| December 2025 | $45.45 | +0.9% |
| November 2025 | $45.06 | +0.5% |
| October 2025 | $44.85 | +1.3% |
About the AVMU data
Daily bars. 1,455 sessions from Dec 10, 2020 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVMU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AVLC Avantis U.S. Large Cap Equity ETF
- AVLV Avantis U.S. Large Cap Value ETF
- AVMA Avantis Moderate Allocation ETF
- AVMC Avantis U.S. Mid Cap Equity ETF
- AVMV Avantis U.S. Mid Cap Value ETF
- AVNM Avantis All International Markets Equity ETF
- AVNV Avantis All International Markets Value ETF
- AVRE Avantis Real Estate ETF
Common questions
AVMU share price history
