Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
0.00
+0.0050 (0.02%)
May 8, 2026, 11:50 AM EDT - Market open
AMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.23% | 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 | -0.23% | 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 |
| Mar 18, 2026 | 26.08 | 26.09 | 26.08 | 26.09 | 25.95 | - | 1,150 |
| Mar 17, 2026 | 26.09 | 26.11 | 26.09 | 26.09 | 25.95 | - | 1,183 |
| Mar 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.95 | 0.02% | 5 |
| Mar 13, 2026 | 26.07 | 26.08 | 26.07 | 26.08 | 25.95 | 0.04% | 2,395 |
| Mar 12, 2026 | 26.09 | 26.09 | 26.06 | 26.07 | 25.94 | -0.02% | 2,275 |
| Mar 11, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.94 | - | 18 |
| Mar 10, 2026 | 26.06 | 26.11 | 26.05 | 26.08 | 25.94 | - | 18,998 |
| Mar 9, 2026 | 26.09 | 26.09 | 26.08 | 26.08 | 25.94 | -0.05% | 105 |
| Mar 6, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.96 | 0.07% | 114 |
| Mar 5, 2026 | 26.09 | 26.09 | 26.07 | 26.07 | 25.94 | 0.08% | 111 |
| Mar 4, 2026 | 26.08 | 26.08 | 26.05 | 26.05 | 25.92 | -0.02% | 206 |
| Mar 3, 2026 | 26.08 | 26.08 | 26.04 | 26.06 | 25.92 | - | 1,524 |
| Mar 2, 2026 | 26.08 | 26.08 | 26.06 | 26.06 | 25.92 | -0.38% | 721 |
| Feb 27, 2026 | 26.14 | 26.16 | 26.14 | 26.16 | 25.95 | 0.13% | 3,747 |
| Feb 26, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 25.92 | 0.04% | 13 |