Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
26.01
+0.02 (0.08%)
At close: Nov 6, 2026, 4:00 PM EST
26.00
-0.01 (-0.04%)
After-hours: Nov 6, 2026, 4:15 PM EST
AMUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 26.01 | 0.10% | 218 |
| Nov 5, 2026 | 25.98 | 26.02 | 25.92 | 25.99 | 25.99 | -0.06% | 7,068 |
| Nov 4, 2026 | 25.99 | 26.02 | 25.99 | 26.00 | 26.00 | - | 591 |
| Nov 3, 2026 | 25.98 | 26.06 | 25.98 | 26.00 | 26.00 | -0.02% | 5,914 |
| Nov 2, 2026 | 26.01 | 26.04 | 26.01 | 26.01 | 26.01 | 0.03% | 932 |
| Oct 30, 2026 | 26.08 | 26.08 | 26.06 | 26.06 | 26.00 | 0.06% | 980 |
| Oct 29, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.98 | 0.02% | 6 |
| Oct 28, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.98 | - | 3,730 |
| Oct 27, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.98 | 0.04% | 17 |
| Oct 26, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.97 | 0.04% | 7 |
| Oct 23, 2026 | 26.06 | 26.06 | 25.96 | 26.02 | 25.96 | -0.06% | 75,800 |
| Oct 22, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.97 | 0.10% | 60 |
| Oct 21, 2026 | 26.05 | 26.05 | 25.99 | 26.01 | 25.95 | 0.02% | 6,012 |
| Oct 20, 2026 | 26.02 | 26.03 | 26.01 | 26.01 | 25.94 | - | 1,372 |
| Oct 19, 2026 | 26.02 | 26.02 | 26.01 | 26.01 | 25.94 | - | 1,304 |
| Oct 16, 2026 | 26.00 | 26.01 | 25.97 | 26.01 | 25.94 | 0.08% | 17,951 |
| Oct 15, 2026 | 25.97 | 26.19 | 25.96 | 25.99 | 25.92 | 0.19% | 19,240 |
| Oct 14, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.87 | -0.02% | 7 |
| Oct 13, 2026 | 25.96 | 25.96 | 25.94 | 25.94 | 25.88 | 0.06% | 997 |
| Oct 12, 2026 | 25.94 | 25.99 | 25.92 | 25.93 | 25.86 | - | 9,187 |
| Oct 9, 2026 | 25.91 | 25.93 | 25.91 | 25.93 | 25.86 | 0.04% | 695 |
| Oct 8, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.85 | 0.08% | 32 |
| Oct 7, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.83 | - | 22 |
| Oct 6, 2026 | 25.94 | 25.94 | 25.88 | 25.90 | 25.83 | -0.13% | 789 |
| Oct 5, 2026 | 25.94 | 25.95 | 25.93 | 25.93 | 25.87 | 0.06% | 2,498 |
| Oct 2, 2026 | 25.99 | 25.99 | 25.80 | 25.92 | 25.85 | -0.06% | 103,668 |
| Oct 1, 2026 | 25.95 | 26.07 | 25.93 | 25.93 | 25.87 | 0.05% | 10,339 |
| Sep 30, 2026 | 25.99 | 25.99 | 25.87 | 25.99 | 25.86 | 0.04% | 4,642 |
| Sep 29, 2026 | 25.96 | 26.02 | 25.96 | 25.98 | 25.85 | -0.04% | 22,377 |
| Sep 28, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.86 | -0.08% | 56 |
| Sep 25, 2026 | 26.05 | 26.05 | 25.93 | 26.01 | 25.88 | -0.02% | 5,599 |
| Sep 24, 2026 | 26.02 | 26.02 | 26.01 | 26.01 | 25.88 | -0.10% | 530 |
| Sep 23, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.91 | -0.04% | 18 |
| Sep 22, 2026 | 26.06 | 26.06 | 26.01 | 26.05 | 25.92 | 0.08% | 2,186 |
| Sep 21, 2026 | 26.04 | 26.05 | 26.01 | 26.03 | 25.90 | -0.12% | 11,027 |
| Sep 18, 2026 | 26.05 | 26.06 | 26.03 | 26.06 | 25.93 | 0.04% | 2,238 |
| Sep 17, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.92 | 0.04% | 9 |
| Sep 16, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.91 | 0.02% | 31 |
| Sep 15, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.90 | 0.02% | 238 |
| Sep 14, 2026 | 26.01 | 26.03 | 26.01 | 26.03 | 25.90 | -0.08% | 635 |
| Sep 11, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.92 | 0.02% | 16 |
| Sep 10, 2026 | 26.05 | 26.05 | 25.97 | 26.04 | 25.91 | - | 1,072 |
| Sep 9, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.91 | -0.02% | 60 |
| Sep 8, 2026 | 26.06 | 26.07 | 26.02 | 26.05 | 25.92 | -0.04% | 1,014 |
| Sep 4, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.93 | 0.06% | 20 |
| Sep 3, 2026 | 26.07 | 26.07 | 26.04 | 26.04 | 25.91 | - | 342 |
| Sep 2, 2026 | 26.06 | 26.06 | 26.04 | 26.04 | 25.91 | 0.02% | 504 |
| Sep 1, 2026 | 26.03 | 26.04 | 26.02 | 26.04 | 25.91 | -0.05% | 4,296 |
| Aug 31, 2026 | 26.12 | 26.15 | 26.11 | 26.11 | 25.92 | 0.04% | 4,742 |
| Aug 28, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.91 | 0.04% | 17 |