Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
26.03
-0.01 (-0.02%)
Jul 8, 2026, 4:00 PM EDT - Market closed
AMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 26.05 | 26.06 | 26.00 | 26.03 | 26.03 | - | 3,099 |
| Jul 7, 2026 | 26.01 | 26.03 | 26.01 | 26.03 | 26.03 | 0.02% | 168 |
| Jul 6, 2026 | 26.00 | 26.03 | 26.00 | 26.02 | 26.02 | -0.02% | 1,839 |
| Jul 2, 2026 | 26.04 | 26.04 | 26.03 | 26.03 | 26.03 | 0.02% | 628 |
| Jul 1, 2026 | 26.00 | 26.03 | 26.00 | 26.02 | 26.02 | 0.01% | 922 |
| Jun 30, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.02 | 0.02% | 22 |
| Jun 29, 2026 | 26.06 | 26.08 | 26.06 | 26.08 | 26.01 | -0.02% | 1,525 |
| Jun 26, 2026 | 26.10 | 26.10 | 26.06 | 26.08 | 26.02 | 0.04% | 4,074 |
| Jun 25, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.01 | - | 244 |
| Jun 24, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.01 | 0.02% | 40 |
| Jun 23, 2026 | 26.08 | 26.08 | 26.05 | 26.07 | 26.00 | 0.04% | 5,494 |
| Jun 22, 2026 | 26.08 | 26.08 | 26.02 | 26.06 | 25.99 | - | 5,648 |
| Jun 18, 2026 | 26.05 | 26.06 | 26.04 | 26.06 | 25.99 | 0.06% | 4,092 |
| Jun 17, 2026 | 26.04 | 26.07 | 26.03 | 26.04 | 25.98 | -0.04% | 1,593 |
| Jun 16, 2026 | 26.03 | 26.05 | 26.03 | 26.05 | 25.99 | 0.08% | 10,375 |
| Jun 15, 2026 | 26.03 | 26.04 | 25.89 | 26.03 | 25.97 | -0.06% | 17,830 |
| Jun 12, 2026 | 26.03 | 26.05 | 26.03 | 26.05 | 25.98 | 0.02% | 1,182 |
| Jun 11, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.98 | - | 13 |
| Jun 10, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.98 | 0.02% | 12 |
| Jun 9, 2026 | 26.02 | 26.04 | 26.01 | 26.04 | 25.97 | 0.02% | 5,523 |
| Jun 8, 2026 | 26.05 | 26.05 | 26.01 | 26.03 | 25.97 | -0.02% | 1,686 |
| Jun 5, 2026 | 26.05 | 26.05 | 26.04 | 26.04 | 25.97 | - | 707 |
| Jun 4, 2026 | 26.05 | 26.05 | 26.04 | 26.04 | 25.97 | 0.02% | 464 |
| Jun 3, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.97 | -0.02% | 231 |
| Jun 2, 2026 | 26.02 | 26.05 | 26.02 | 26.04 | 25.97 | 0.08% | 21,899 |
| Jun 1, 2026 | 26.03 | 26.04 | 25.99 | 26.02 | 25.95 | 0.01% | 3,803 |
| May 29, 2026 | 26.09 | 26.09 | 26.08 | 26.08 | 25.95 | 0.04% | 712 |
| May 28, 2026 | 26.08 | 26.08 | 26.07 | 26.07 | 25.94 | 0.04% | 350 |
| May 27, 2026 | 26.08 | 26.09 | 26.00 | 26.06 | 25.93 | 0.02% | 5,035 |
| May 26, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.92 | - | 102 |
| May 22, 2026 | 26.07 | 26.08 | 26.03 | 26.05 | 25.92 | 0.04% | 6,196 |
| May 21, 2026 | 26.02 | 26.04 | 26.02 | 26.04 | 25.91 | - | 747 |
| May 20, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.91 | 0.02% | 427 |
| May 19, 2026 | 26.04 | 26.06 | 25.93 | 26.04 | 25.91 | 0.02% | 6,339 |
| May 18, 2026 | 26.05 | 26.05 | 26.03 | 26.03 | 25.90 | -0.04% | 1,231 |
| May 15, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.91 | 0.04% | 16 |
| May 14, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 25.90 | - | 285 |
| May 13, 2026 | 26.04 | 26.04 | 26.03 | 26.03 | 25.90 | - | 127 |
| May 12, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.90 | 0.02% | 5 |
| May 11, 2026 | 26.03 | 26.03 | 25.95 | 26.03 | 25.90 | -0.02% | 9,090 |
| May 8, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.90 | 0.02% | 4 |
| May 7, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.90 | 0.12% | 21 |
| May 6, 2026 | 26.12 | 26.12 | 25.94 | 25.99 | 25.87 | -0.08% | 18,318 |
| May 5, 2026 | 26.04 | 26.04 | 26.02 | 26.02 | 25.89 | 0.02% | 1,180 |
| May 4, 2026 | 26.04 | 26.04 | 25.99 | 26.01 | 25.88 | - | 1,208 |
| May 1, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.88 | 0.02% | 4 |
| Apr 30, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.88 | - | 5,605 |
| Apr 29, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.88 | - | 5 |
| Apr 28, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.88 | - | 4 |
| Apr 27, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 25.88 | -0.02% | 5 |