Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
26.06
+0.02 (0.06%)
Sep 4, 2026, 4:00 PM EDT - Market closed
AMUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.06% | 20 |
| Sep 3, 2026 | 26.07 | 26.07 | 26.04 | 26.04 | 26.04 | - | 342 |
| Sep 2, 2026 | 26.06 | 26.06 | 26.04 | 26.04 | 26.04 | 0.02% | 504 |
| Sep 1, 2026 | 26.03 | 26.04 | 26.02 | 26.04 | 26.04 | -0.05% | 4,296 |
| Aug 31, 2026 | 26.12 | 26.15 | 26.11 | 26.11 | 26.05 | 0.04% | 4,742 |
| Aug 28, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.04 | 0.04% | 17 |
| Aug 27, 2026 | 26.10 | 26.11 | 26.07 | 26.09 | 26.03 | 0.02% | 591 |
| Aug 26, 2026 | 26.04 | 26.09 | 26.04 | 26.09 | 26.02 | -0.02% | 953 |
| Aug 25, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.03 | 0.06% | 14 |
| Aug 24, 2026 | 26.05 | 26.08 | 26.05 | 26.08 | 26.01 | - | 1,701 |
| Aug 21, 2026 | 26.07 | 26.11 | 26.06 | 26.08 | 26.01 | 0.15% | 15,863 |
| Aug 20, 2026 | 26.07 | 26.07 | 26.04 | 26.04 | 25.97 | -0.06% | 4,125 |
| Aug 19, 2026 | 26.04 | 26.05 | 26.04 | 26.05 | 25.99 | - | 688 |
| Aug 18, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.99 | 0.06% | 17 |
| Aug 17, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.97 | -0.13% | 17 |
| Aug 14, 2026 | 26.08 | 26.08 | 26.07 | 26.07 | 26.01 | 0.06% | 815 |
| Aug 13, 2026 | 26.06 | 26.07 | 26.06 | 26.06 | 25.99 | 0.15% | 69,825 |
| Aug 12, 2026 | 26.04 | 26.04 | 26.02 | 26.02 | 25.95 | -0.02% | 703 |
| Aug 11, 2026 | 26.05 | 26.05 | 26.02 | 26.02 | 25.96 | 0.02% | 1,841 |
| Aug 10, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.95 | -0.02% | 18 |
| Aug 7, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.96 | 0.10% | 16 |
| Aug 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.93 | -0.08% | 2,535 |
| Aug 5, 2026 | 26.02 | 26.02 | 26.00 | 26.02 | 25.95 | - | 1,941 |
| Aug 4, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 25.95 | 0.06% | 699 |
| Aug 3, 2026 | 25.98 | 26.02 | 25.98 | 26.00 | 25.94 | 0.01% | 3,290 |
| Jul 31, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.93 | 0.02% | 19 |
| Jul 30, 2026 | 26.07 | 26.08 | 26.04 | 26.06 | 25.93 | - | 1,752 |
| Jul 29, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.93 | -0.02% | 77 |
| Jul 28, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.93 | 0.04% | 13 |
| Jul 27, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.92 | - | 16 |
| Jul 24, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.92 | 0.10% | 18 |
| Jul 23, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.90 | -0.12% | 58 |
| Jul 22, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 25.93 | 0.04% | 3,331 |
| Jul 21, 2026 | 26.07 | 26.07 | 26.03 | 26.05 | 25.92 | - | 2,620 |
| Jul 20, 2026 | 26.02 | 26.05 | 26.02 | 26.05 | 25.92 | - | 415 |
| Jul 17, 2026 | 26.06 | 26.06 | 26.03 | 26.05 | 25.92 | 0.02% | 2,092 |
| Jul 16, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.91 | 0.08% | 114 |
| Jul 15, 2026 | 25.94 | 26.05 | 25.94 | 26.02 | 25.89 | -0.10% | 10,077 |
| Jul 14, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.92 | 0.04% | 199 |
| Jul 13, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.91 | -0.02% | 98 |
| Jul 10, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.91 | 0.10% | 15 |
| Jul 9, 2026 | 25.94 | 26.05 | 25.94 | 26.02 | 25.89 | -0.04% | 5,208 |
| Jul 8, 2026 | 26.05 | 26.06 | 26.00 | 26.03 | 25.90 | - | 3,099 |
| Jul 7, 2026 | 26.01 | 26.03 | 26.01 | 26.03 | 25.90 | 0.02% | 168 |
| Jul 6, 2026 | 26.00 | 26.03 | 26.00 | 26.02 | 25.89 | -0.02% | 1,839 |
| Jul 2, 2026 | 26.04 | 26.04 | 26.03 | 26.03 | 25.90 | 0.02% | 628 |
| Jul 1, 2026 | 26.00 | 26.03 | 26.00 | 26.02 | 25.89 | 0.01% | 922 |
| Jun 30, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.89 | 0.02% | 22 |
| Jun 29, 2026 | 26.06 | 26.08 | 26.06 | 26.08 | 25.89 | -0.02% | 1,525 |
| Jun 26, 2026 | 26.10 | 26.10 | 26.06 | 26.08 | 25.89 | 0.04% | 4,074 |