Skip to main content
Community Municipal Bonds ETF (GMUN)
NYSEARCA: GMUN · Real-Time Price · USD
49.89
+0.22 (0.45%)
At close: Feb 24, 2025, 3:45 PM
49.67
-0.22 (-0.44%)
After-hours: Feb 24, 2025, 8:00 PM EST

GMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202549.8949.8949.8949.8949.890.14%43
Feb 25, 202549.8249.8249.8249.8249.820.30%43
Feb 24, 202549.6349.6749.6349.6749.670.01%201
Feb 21, 202549.6749.6749.6749.6749.670.22%74
Feb 20, 202549.5649.5649.5649.5649.560.09%1
Feb 19, 202549.5249.5249.5249.5249.520.14%6
Feb 18, 202549.4549.4549.4549.4549.45-0.16%40
Feb 14, 202549.5349.5349.5349.5349.530.08%2
Feb 13, 202549.4949.4949.4949.4949.490.24%2
Feb 12, 202549.3749.3749.3749.3749.37-0.34%2
Feb 11, 202549.5449.5449.5449.5449.54-0.09%4
Feb 10, 202549.5849.5849.5849.5849.580.05%2
Feb 7, 202549.5649.5649.5649.5649.56-0.10%1
Feb 6, 202549.6049.6049.6049.6049.600.01%1
Feb 5, 202549.6049.6049.6049.6049.600.25%25
Feb 4, 202549.4849.4849.4849.4849.480.09%52
Feb 3, 202549.4349.4349.4349.4349.43-0.15%-
Jan 31, 202549.5049.5049.5049.5049.38-0.05%-
Jan 30, 202549.5349.5349.5349.5349.410.18%2
Jan 29, 202549.4449.4449.4449.4449.32-0.05%2
Jan 28, 202549.4649.4649.4649.4649.35-59
Jan 27, 202549.4749.4749.4749.4749.350.31%59
Jan 24, 202549.3149.3149.3149.3149.190.14%568
Jan 23, 202549.2449.2449.2449.2449.12-0.12%2
Jan 22, 202549.3049.3049.3049.3049.180.05%16
Jan 21, 202549.2849.2849.2849.2849.160.11%16
Jan 17, 202549.2249.2249.2249.2249.100.19%1
Jan 16, 202549.1349.1349.1349.1349.010.06%3
Jan 15, 202549.1049.1049.1049.1048.980.24%3
Jan 14, 202548.9848.9848.9848.9848.86-0.11%13
Jan 13, 202549.0349.0349.0349.0348.91-0.22%13
Jan 10, 202549.1449.1449.1449.1449.02-0.31%64
Jan 8, 202549.2949.2949.2949.2949.17-0.12%501
Jan 7, 202549.3549.3549.3549.3549.23-0.10%27
Jan 6, 202549.4049.4049.4049.4049.280.10%3
Jan 3, 202549.3549.3549.3549.3549.230.09%537
Jan 2, 202549.3049.3049.3049.3049.180.09%9,240
Dec 31, 202449.2649.2649.2649.2649.14-0.29%7
Dec 30, 202449.4049.4049.4049.4049.160.26%9
Dec 27, 202449.2749.2749.2749.2749.03-0.02%1
Dec 26, 202449.2849.2849.2849.2849.04-0.02%6
Dec 24, 202449.2949.2949.2949.2949.050.04%10
Dec 23, 202449.2749.2749.2749.2749.03-0.08%10
Dec 20, 202449.3149.3149.3149.3149.070.22%100
Dec 19, 202449.2049.2049.2049.2048.96-0.45%84
Dec 18, 202449.4349.4349.4349.4349.18-0.36%7
Dec 17, 202449.7049.7049.6149.6149.36-0.16%548
Dec 16, 202449.6949.6949.6949.6949.440.08%20
Dec 13, 202449.6549.6549.6549.6549.40-0.27%4
Dec 12, 202449.7849.7849.7849.7849.54-0.22%29
Dec 11, 202449.8949.8949.8949.8949.65-0.14%38
Dec 10, 202449.9649.9649.9649.9649.71-0.06%2
Dec 9, 202449.9949.9949.9949.9949.75-0.09%3
Dec 6, 202450.0450.0450.0450.0449.790.09%2
Dec 5, 202449.9949.9949.9949.9949.75-0.02%1
Dec 4, 202450.0050.0050.0050.0049.760.13%27
Dec 3, 202449.9449.9449.9449.9449.690.02%1
Dec 2, 202449.9349.9349.9349.9349.68-0.10%-
Nov 29, 202449.9849.9849.9849.9849.620.17%5
Nov 27, 202449.8949.8949.8949.8949.530.18%12
Nov 26, 202449.8049.8049.8049.8049.440.03%2
Nov 25, 202449.7949.7949.7949.7949.430.20%7
Nov 22, 202449.6949.6949.6949.6949.330.03%2
Nov 21, 202449.6849.6849.6849.6849.320.01%-
Nov 20, 202449.6749.6749.6749.6749.31-0.03%13
Nov 19, 202449.6949.6949.6949.6949.330.10%13
Nov 18, 202449.6449.6449.6449.6449.280.06%2
Nov 15, 202449.6149.6149.6149.6149.250.16%2
Nov 14, 202449.5749.5749.5349.5349.170.05%322
Nov 13, 202449.5049.5049.5049.5049.140.03%2
Nov 12, 202449.4949.4949.4949.4949.13-0.16%4
Nov 11, 202449.5749.5749.5749.5749.21-0.09%3
Nov 8, 202449.6149.6149.6149.6149.250.60%1
Nov 7, 202449.3149.3149.3149.3148.960.42%2
Nov 6, 202449.1149.1149.1149.1148.76-0.90%7
Nov 5, 202449.5649.5649.5649.5649.200.08%1
Nov 4, 202449.5249.5249.5249.5249.160.26%35
Nov 1, 202449.3949.3949.3949.3949.04-0.27%74
Oct 31, 202449.5349.5349.5349.5349.050.01%5
Oct 30, 202449.5249.5249.5249.5249.040.02%12
Oct 29, 202449.4649.5149.4649.5149.03-0.10%203
Oct 28, 202449.5649.5649.5649.5649.080.09%5
Oct 25, 202449.5249.5249.5249.5249.040.04%-
Oct 24, 202449.5049.5049.5049.5049.020.11%41
Oct 23, 202449.4449.4449.4449.4448.96-0.49%41
Oct 22, 202449.6949.6949.6949.6949.21-0.18%1
Oct 21, 202449.7849.7849.7849.7849.30-0.31%1
Oct 18, 202449.9349.9349.9349.9349.450.01%14
Oct 17, 202449.9549.9549.9349.9349.44-0.09%148
Oct 16, 202449.9749.9749.9749.9749.490.12%7
Oct 15, 202449.9349.9349.9149.9149.430.23%140
Oct 14, 202449.7949.7949.7949.7949.31-0.19%2
Oct 11, 202449.8949.8949.8949.8949.41-0.07%8
Oct 10, 202449.9349.9349.9349.9349.440.09%29
Oct 9, 202449.8849.8849.8849.8849.40-0.17%29
Oct 8, 202449.9649.9649.9649.9649.480.02%1
Oct 7, 202449.9649.9649.9649.9649.47-0.09%12
Oct 4, 202450.0050.0050.0050.0049.52-0.36%8
Oct 3, 202450.1850.1850.1850.1849.70-0.02%1
Oct 2, 202450.1950.1950.1450.1949.71-0.01%3,788