Skip to main content
logo
Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
26.09
-0.05 (-0.19%)
At close: Feb 2, 2026, 4:00 PM EST
26.09
0.00 (0.00%)
After-hours: Feb 2, 2026, 4:15 PM EST

AMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202626.0626.0926.0626.0626.06-0.31%1,070
Jan 30, 202626.1226.1426.0126.1426.140.02%843
Jan 29, 202626.1226.1426.0826.1426.14-0.02%749
Jan 28, 202626.1026.3026.1026.1426.140.08%46,102
Jan 27, 202626.0526.1226.0526.1226.12-2,646
Jan 26, 202626.0626.1226.0626.1226.120.02%115
Jan 23, 202626.1026.1226.0026.1226.12-4,506
Jan 22, 202626.0926.1226.0926.1226.120.02%110
Jan 21, 202626.1026.1126.0726.1126.110.08%491
Jan 20, 202626.0726.0926.0726.0926.09-0.08%1,847
Jan 16, 202626.0826.1226.0826.1126.110.04%1,299
Jan 15, 202626.0826.1026.0226.1026.100.02%394
Jan 14, 202626.0726.1025.9526.1026.10-996
Jan 13, 202626.0626.1026.0626.1026.100.04%1,308
Jan 12, 202626.0926.0926.0626.0926.09-1,308
Jan 9, 202626.0826.0926.0426.0926.090.02%1,189
Jan 8, 202626.0726.0826.0526.0826.08-2,245
Jan 7, 202626.0826.0826.0826.0826.080.02%-
Jan 6, 202626.0426.0826.0426.0826.080.04%929
Jan 5, 202626.0326.0726.0326.0726.07-337
Jan 2, 202626.0426.0726.0426.0726.070.02%317
Dec 31, 202526.0426.0626.0426.0626.06-101
Dec 30, 202526.0426.0626.0426.0626.060.04%114
Dec 29, 202526.0726.0726.0226.0526.05-3,864
Dec 26, 202526.0326.0526.0326.0526.05-161
Dec 24, 202526.0726.0726.0226.0526.05-0.23%1,636
Dec 23, 202526.0926.1126.0926.1126.040.04%268
Dec 22, 202526.0726.1225.9526.1026.03-0.02%4,515
Dec 19, 202526.0826.1126.0826.1126.040.04%110
Dec 18, 202526.0926.1026.0326.1026.03-0.02%5,928
Dec 17, 202526.0726.1026.0726.1026.030.04%107
Dec 16, 202526.0626.1226.0426.0926.020.02%1,100
Dec 15, 202526.0726.0926.0726.0926.02-0.02%280
Dec 12, 202526.1026.1026.0726.0926.02-2,090
Dec 11, 202526.0526.0926.0526.0926.020.04%101
Dec 10, 202526.0526.0826.0526.0826.010.06%107
Dec 9, 202526.0726.0826.0426.0726.00-0.02%4,799
Dec 8, 202526.0926.0926.0426.0726.000.02%394
Dec 5, 202526.0726.0825.9126.0726.00-0.02%28,187
Dec 4, 202526.0726.0726.0726.0726.000.02%43
Dec 3, 202526.0526.0826.0526.0726.000.02%9,659
Dec 2, 202526.0326.0626.0326.0625.990.06%223
Dec 1, 202526.0326.0525.8926.0525.98-0.31%16,352
Nov 28, 202526.1226.1325.9526.1325.99-0.02%366
Nov 26, 202526.1326.1326.1326.1326.000.06%2
Nov 25, 202526.1226.1226.0626.1225.980.01%4,321
Nov 24, 202526.1026.1126.0426.1125.98-0.01%2,371
Nov 21, 202526.1026.1225.9726.1225.980.06%1,152
Nov 20, 202526.0826.1126.0526.1025.97-0.04%1,449
Nov 19, 202526.1126.1126.1126.1125.98--