Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
26.08
+0.01 (0.04%)
At close: May 29, 2026, 4:00 PM EDT
26.08
0.00 (0.00%)
After-hours: May 29, 2026, 4:15 PM EDT
AMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 26.09 | 26.09 | 26.09 | 26.08 | - | 0.04% | 705 |
| May 28, 2026 | 26.08 | 26.08 | 26.07 | 26.07 | 26.07 | 0.04% | 350 |
| May 27, 2026 | 26.08 | 26.09 | 26.00 | 26.06 | 26.06 | 0.02% | 5,035 |
| May 26, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - | 102 |
| May 22, 2026 | 26.07 | 26.08 | 26.03 | 26.05 | 26.05 | 0.04% | 6,196 |
| May 21, 2026 | 26.02 | 26.04 | 26.02 | 26.04 | 26.04 | - | 747 |
| May 20, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.02% | 427 |
| May 19, 2026 | 26.04 | 26.06 | 25.93 | 26.04 | 26.04 | 0.02% | 6,339 |
| May 18, 2026 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | -0.04% | 1,231 |
| May 15, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.04% | 16 |
| May 14, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 26.03 | - | 285 |
| May 13, 2026 | 26.04 | 26.04 | 26.03 | 26.03 | 26.03 | - | 127 |
| May 12, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.02% | 5 |
| May 11, 2026 | 26.03 | 26.03 | 25.95 | 26.03 | 26.03 | -0.02% | 9,090 |
| May 8, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.02% | 4 |
| May 7, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.12% | 21 |
| May 6, 2026 | 26.12 | 26.12 | 25.94 | 25.99 | 25.99 | -0.08% | 18,318 |
| May 5, 2026 | 26.04 | 26.04 | 26.02 | 26.02 | 26.02 | 0.02% | 1,180 |
| May 4, 2026 | 26.04 | 26.04 | 25.99 | 26.01 | 26.01 | - | 1,208 |
| May 1, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.02% | 4 |
| Apr 30, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.01 | - | 5,605 |
| Apr 29, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.01 | - | 5 |
| Apr 28, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.01 | - | 4 |
| Apr 27, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.01 | -0.02% | 5 |
| Apr 24, 2026 | 26.06 | 26.10 | 26.06 | 26.08 | 26.01 | 0.04% | 1,191 |
| Apr 23, 2026 | 26.08 | 26.09 | 26.05 | 26.07 | 26.00 | -0.02% | 834 |
| Apr 22, 2026 | 26.05 | 26.07 | 26.05 | 26.07 | 26.01 | 0.02% | 113 |
| Apr 21, 2026 | 26.04 | 26.07 | 26.04 | 26.07 | 26.00 | 0.02% | 308 |
| Apr 20, 2026 | 26.15 | 26.15 | 26.06 | 26.06 | 26.00 | - | 2,522 |
| Apr 17, 2026 | 26.07 | 26.07 | 26.06 | 26.06 | 26.00 | 0.04% | 108 |
| Apr 16, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.99 | 0.02% | 419 |
| Apr 15, 2026 | 26.05 | 26.07 | 26.05 | 26.05 | 25.98 | 0.02% | 775 |
| Apr 14, 2026 | 26.06 | 26.06 | 26.03 | 26.04 | 25.98 | -0.13% | 5,445 |
| Apr 13, 2026 | 26.06 | 26.15 | 26.06 | 26.08 | 26.01 | 0.06% | 10,165 |
| Apr 10, 2026 | 26.07 | 26.08 | 26.05 | 26.06 | 26.00 | 0.04% | 11,452 |
| Apr 9, 2026 | 26.02 | 26.05 | 26.02 | 26.05 | 25.99 | -0.02% | 890,050 |
| Apr 8, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.99 | 0.10% | 808 |
| Apr 7, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.97 | - | 113 |
| Apr 6, 2026 | 26.00 | 26.03 | 25.90 | 26.03 | 25.97 | - | 8,261 |
| Apr 2, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.97 | 0.06% | 186 |
| Apr 1, 2026 | 25.99 | 26.02 | 25.99 | 26.02 | 25.95 | 0.03% | 4,831 |
| Mar 31, 2026 | 26.11 | 26.11 | 26.08 | 26.08 | 25.94 | 0.02% | 1,860 |
| Mar 30, 2026 | 26.07 | 26.07 | 26.06 | 26.07 | 25.94 | - | 1,066 |
| Mar 27, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.94 | -0.04% | 47 |
| Mar 26, 2026 | 26.18 | 26.18 | 26.08 | 26.08 | 25.95 | 0.02% | 6,666 |
| Mar 25, 2026 | 26.06 | 26.08 | 26.06 | 26.08 | 25.94 | 0.02% | 917 |
| Mar 24, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.94 | -0.02% | 5 |
| Mar 23, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.94 | 0.02% | 15 |
| Mar 20, 2026 | 25.97 | 26.10 | 25.97 | 26.07 | 25.94 | -0.06% | 1,138 |
| Mar 19, 2026 | 26.06 | 26.09 | 26.06 | 26.09 | 25.95 | - | 1,219 |