Skip to main content
logo
Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
26.01
0.00 (0.00%)
Sep 28, 2026, 10:12 AM EDT - Market open

AMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202626.0126.0125.9926.01--45
Sep 25, 202626.0526.0525.9326.0126.01-0.02%5,599
Sep 24, 202626.0226.0226.0126.0126.01-0.10%530
Sep 23, 202626.0426.0426.0426.0426.04-0.04%18
Sep 22, 202626.0626.0626.0126.0526.050.08%2,186
Sep 21, 202626.0426.0526.0126.0326.03-0.12%11,027
Sep 18, 202626.0526.0626.0326.0626.060.04%2,238
Sep 17, 202626.0526.0526.0526.0526.050.04%9
Sep 16, 202626.0426.0426.0426.0426.040.02%31
Sep 15, 202626.0326.0326.0326.0326.030.02%238
Sep 14, 202626.0126.0326.0126.0326.03-0.08%635
Sep 11, 202626.0526.0526.0526.0526.050.02%16
Sep 10, 202626.0526.0525.9726.0426.04-1,072
Sep 9, 202626.0426.0426.0426.0426.04-0.02%60
Sep 8, 202626.0626.0726.0226.0526.05-0.04%1,014
Sep 4, 202626.0626.0626.0626.0626.060.06%20
Sep 3, 202626.0726.0726.0426.0426.04-342
Sep 2, 202626.0626.0626.0426.0426.040.02%504
Sep 1, 202626.0326.0426.0226.0426.04-0.05%4,296
Aug 31, 202626.1226.1526.1126.1126.050.04%4,742
Aug 28, 202626.1026.1026.1026.1026.040.04%17
Aug 27, 202626.1026.1126.0726.0926.030.02%591
Aug 26, 202626.0426.0926.0426.0926.02-0.02%953
Aug 25, 202626.0926.0926.0926.0926.030.06%14
Aug 24, 202626.0526.0826.0526.0826.01-1,701
Aug 21, 202626.0726.1126.0626.0826.010.15%15,863
Aug 20, 202626.0726.0726.0426.0425.97-0.06%4,125
Aug 19, 202626.0426.0526.0426.0525.99-688
Aug 18, 202626.0526.0526.0526.0525.990.06%17
Aug 17, 202626.0426.0426.0426.0425.97-0.13%17
Aug 14, 202626.0826.0826.0726.0726.010.06%815
Aug 13, 202626.0626.0726.0626.0625.990.15%69,825
Aug 12, 202626.0426.0426.0226.0225.95-0.02%703
Aug 11, 202626.0526.0526.0226.0225.960.02%1,841
Aug 10, 202626.0226.0226.0226.0225.95-0.02%18
Aug 7, 202626.0226.0226.0226.0225.960.10%16
Aug 6, 202626.0026.0026.0026.0025.93-0.08%2,535
Aug 5, 202626.0226.0226.0026.0225.95-1,941
Aug 4, 202626.0226.0226.0226.0225.950.06%699
Aug 3, 202625.9826.0225.9826.0025.940.01%3,290
Jul 31, 202626.0626.0626.0626.0625.930.02%19
Jul 30, 202626.0726.0826.0426.0625.93-1,752
Jul 29, 202626.0626.0626.0626.0625.93-0.02%77
Jul 28, 202626.0626.0626.0626.0625.930.04%13
Jul 27, 202626.0526.0526.0526.0525.92-16
Jul 24, 202626.0526.0526.0526.0525.920.10%18
Jul 23, 202626.0326.0326.0326.0325.90-0.12%58
Jul 22, 202626.0626.0626.0626.0625.930.04%3,331
Jul 21, 202626.0726.0726.0326.0525.92-2,620
Jul 20, 202626.0226.0526.0226.0525.92-415