Skip to main content
logo
Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
26.08
0.00 (0.02%)
Mar 25, 2026, 4:00 PM EDT - Market closed

AMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202626.0626.0826.0626.0826.080.02%917
Mar 24, 202626.0726.0726.0726.0726.07-0.02%5
Mar 23, 202626.0826.0826.0826.0826.080.02%15
Mar 20, 202625.9726.1025.9726.0726.07-0.06%1,138
Mar 19, 202626.0626.0926.0626.0926.09-1,219
Mar 18, 202626.0826.0926.0826.0926.09-1,150
Mar 17, 202626.0926.1126.0926.0926.09-1,183
Mar 16, 202626.0926.0926.0926.0926.090.02%5
Mar 13, 202626.0726.0826.0726.0826.080.04%2,395
Mar 12, 202626.0926.0926.0626.0726.07-0.02%2,275
Mar 11, 202626.0826.0826.0826.0826.08-18
Mar 10, 202626.0626.1126.0526.0826.08-18,998
Mar 9, 202626.0926.0926.0826.0826.08-0.05%105
Mar 6, 202626.0926.0926.0926.0926.090.07%114
Mar 5, 202626.0926.0926.0726.0726.070.08%111
Mar 4, 202626.0826.0826.0526.0526.05-0.02%206
Mar 3, 202626.0826.0826.0426.0626.06-1,524
Mar 2, 202626.0826.0826.0626.0626.06-0.38%721
Feb 27, 202626.1426.1626.1426.1626.090.13%3,747
Feb 26, 202626.1226.1226.1226.1226.050.04%13
Feb 25, 202626.0926.1126.0926.1126.04-0.02%401
Feb 24, 202626.1126.1126.1126.1126.050.05%4
Feb 23, 202626.0926.1026.0926.1026.03-0.02%110
Feb 20, 202626.1126.1126.1126.1126.040.02%64
Feb 19, 202626.1326.1326.1026.1026.030.02%886
Feb 18, 202626.0826.1026.0826.1026.030.02%116
Feb 17, 202626.0826.0926.0826.0926.02-0.08%109
Feb 13, 202626.1026.1526.0826.1126.040.08%5,771
Feb 12, 202626.1126.1726.0826.0926.020.06%3,036
Feb 11, 202626.1026.1026.0826.0826.01-0.04%211
Feb 10, 202626.0826.0925.9326.0926.02-0.02%45,260
Feb 9, 202626.0726.2526.0626.0926.02-0.02%9,910
Feb 6, 202626.0726.0926.0726.0926.020.03%111
Feb 5, 202626.0926.0926.0926.0926.02-6
Feb 4, 202626.0926.0926.0926.0926.02-0.02%8
Feb 3, 202626.0726.0926.0626.0926.02-33,786
Feb 2, 202626.0626.0926.0626.0926.02-0.19%1,070
Jan 30, 202626.1226.1426.0126.1426.020.02%843
Jan 29, 202626.1226.1426.0826.1426.01-0.02%749
Jan 28, 202626.1026.3026.1026.1426.020.08%46,102
Jan 27, 202626.0526.1226.0526.1226.00-2,646
Jan 26, 202626.0626.1226.0626.1226.000.02%115
Jan 23, 202626.1026.1226.0026.1225.99-4,506
Jan 22, 202626.0926.1226.0926.1225.990.02%110
Jan 21, 202626.1026.1126.0726.1125.990.08%491
Jan 20, 202626.0726.0926.0726.0925.97-0.08%1,847
Jan 16, 202626.0826.1226.0826.1125.990.04%1,299
Jan 15, 202626.0826.1026.0226.1025.980.02%394
Jan 14, 202626.0726.1025.9526.1025.97-996
Jan 13, 202626.0626.1026.0626.1025.970.04%1,308