Community Municipal Bonds ETF (GMUN)
NYSEARCA: GMUN · Real-Time Price · USD
49.20
+0.17 (0.34%)
Mar 27, 2025, 2:59 PM EDT - Market closed
GMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.09% | 5 |
| Mar 31, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.03 | 0.16% | 21 |
| Mar 28, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 48.95 | 0.30% | 11 |
| Mar 27, 2025 | 48.98 | 48.99 | 48.93 | 48.93 | 48.80 | -0.29% | 333 |
| Mar 26, 2025 | 49.20 | 49.20 | 49.07 | 49.07 | 48.94 | -0.26% | 1,386 |
| Mar 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.07 | -0.09% | 1 |
| Mar 24, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.12 | -0.15% | 1 |
| Mar 21, 2025 | 49.37 | 49.37 | 49.32 | 49.32 | 49.19 | -0.05% | 232 |
| Mar 20, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.22 | 0.09% | 35 |
| Mar 19, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.17 | -0.09% | 2 |
| Mar 18, 2025 | 49.33 | 49.36 | 49.33 | 49.34 | 49.22 | 0.01% | 677 |
| Mar 17, 2025 | 49.28 | 49.34 | 49.28 | 49.34 | 49.21 | 0.03% | 217 |
| Mar 14, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.20 | -0.04% | 785 |
| Mar 13, 2025 | 49.25 | 49.34 | 49.25 | 49.34 | 49.22 | -0.02% | 785 |
| Mar 12, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.23 | -0.33% | 21 |
| Mar 11, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.39 | -0.24% | 908 |
| Mar 10, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.51 | 0.07% | 5 |
| Mar 7, 2025 | 49.55 | 49.60 | 49.55 | 49.60 | 49.48 | 0.06% | 236 |
| Mar 6, 2025 | 49.65 | 49.67 | 49.57 | 49.57 | 49.45 | -0.21% | 1,129 |
| Mar 5, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.55 | -0.08% | 2 |
| Mar 4, 2025 | 49.81 | 49.81 | 49.72 | 49.72 | 49.59 | -0.16% | 1,702 |
| Mar 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.67 | -0.26% | 2 |
| Feb 28, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.69 | 0.18% | 4 |
| Feb 27, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.61 | -0.10% | 2 |
| Feb 26, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.66 | 0.14% | 43 |
| Feb 25, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.59 | 0.30% | 43 |
| Feb 24, 2025 | 49.63 | 49.67 | 49.63 | 49.67 | 49.44 | 0.01% | 201 |
| Feb 21, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.44 | 0.22% | 74 |
| Feb 20, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.33 | 0.09% | 1 |
| Feb 19, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.28 | 0.14% | 6 |
| Feb 18, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.21 | -0.16% | 40 |
| Feb 14, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.29 | 0.08% | 2 |
| Feb 13, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.25 | 0.24% | 2 |
| Feb 12, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.14 | -0.34% | 2 |
| Feb 11, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.30 | -0.09% | 4 |
| Feb 10, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.35 | 0.05% | 2 |
| Feb 7, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.32 | -0.10% | 1 |
| Feb 6, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.37 | 0.01% | 1 |
| Feb 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.37 | 0.25% | 25 |
| Feb 4, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.24 | 0.09% | 52 |
| Feb 3, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.20 | -0.15% | - |
| Jan 31, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.15 | -0.05% | - |
| Jan 30, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.18 | 0.18% | 2 |
| Jan 29, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.09 | -0.05% | 2 |
| Jan 28, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.12 | - | 59 |
| Jan 27, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.12 | 0.31% | 59 |
| Jan 24, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 48.96 | 0.14% | 568 |
| Jan 23, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 48.89 | -0.12% | 2 |
| Jan 22, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 48.95 | 0.05% | 16 |
| Jan 21, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 48.93 | 0.11% | 16 |