Skip to main content
logo
Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
26.10
-0.01 (-0.04%)
Feb 23, 2026, 4:00 PM EST - Market closed

AMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202626.0926.1026.0926.0926.09-0.06%110
Feb 20, 202626.1126.1126.1126.1126.110.02%64
Feb 19, 202626.1326.1326.1026.1026.100.02%886
Feb 18, 202626.0826.1026.0826.1026.100.02%116
Feb 17, 202626.0826.0926.0826.0926.09-0.08%109
Feb 13, 202626.1026.1526.0826.1126.110.08%5,771
Feb 12, 202626.1126.1726.0826.0926.090.06%3,036
Feb 11, 202626.1026.1026.0826.0826.08-0.04%211
Feb 10, 202626.0826.0925.9326.0926.09-0.02%45,260
Feb 9, 202626.0726.2526.0626.0926.09-0.02%9,910
Feb 6, 202626.0726.0926.0726.0926.090.03%111
Feb 5, 202626.0926.0926.0926.0926.09-6
Feb 4, 202626.0926.0926.0926.0926.09-0.02%8
Feb 3, 202626.0726.0926.0626.0926.09-33,786
Feb 2, 202626.0626.0926.0626.0926.09-0.19%1,070
Jan 30, 202626.1226.1426.0126.1426.080.02%843
Jan 29, 202626.1226.1426.0826.1426.08-0.02%749
Jan 28, 202626.1026.3026.1026.1426.080.08%46,102
Jan 27, 202626.0526.1226.0526.1226.06-2,646
Jan 26, 202626.0626.1226.0626.1226.060.02%115
Jan 23, 202626.1026.1226.0026.1226.06-4,506
Jan 22, 202626.0926.1226.0926.1226.060.02%110
Jan 21, 202626.1026.1126.0726.1126.050.08%491
Jan 20, 202626.0726.0926.0726.0926.04-0.08%1,847
Jan 16, 202626.0826.1226.0826.1126.050.04%1,299
Jan 15, 202626.0826.1026.0226.1026.040.02%394
Jan 14, 202626.0726.1025.9526.1026.04-996
Jan 13, 202626.0626.1026.0626.1026.040.04%1,308
Jan 12, 202626.0926.0926.0626.0926.03-1,308
Jan 9, 202626.0826.0926.0426.0926.030.02%1,189
Jan 8, 202626.0726.0826.0526.0826.03-2,245
Jan 7, 202626.0826.0826.0826.0826.030.02%-
Jan 6, 202626.0426.0826.0426.0826.020.04%929
Jan 5, 202626.0326.0726.0326.0726.01-337
Jan 2, 202626.0426.0726.0426.0726.010.02%317
Dec 31, 202526.0426.0626.0426.0626.01-101
Dec 30, 202526.0426.0626.0426.0626.010.04%114
Dec 29, 202526.0726.0726.0226.0526.00-3,864
Dec 26, 202526.0326.0526.0326.0526.00-161
Dec 24, 202526.0726.0726.0226.0526.00-0.23%1,636
Dec 23, 202526.0926.1126.0926.1125.990.04%268
Dec 22, 202526.0726.1225.9526.1025.98-0.02%4,515
Dec 19, 202526.0826.1126.0826.1125.980.04%110
Dec 18, 202526.0926.1026.0326.1025.97-0.02%5,928
Dec 17, 202526.0726.1026.0726.1025.980.04%107
Dec 16, 202526.0626.1226.0426.0925.970.02%1,100
Dec 15, 202526.0726.0926.0726.0925.96-0.02%280
Dec 12, 202526.1026.1026.0726.0925.97-2,090
Dec 11, 202526.0526.0926.0526.0925.970.04%101
Dec 10, 202526.0526.0826.0526.0825.960.06%107