Skip to main content
Community Municipal Bonds ETF (GMUN)
NYSEARCA: GMUN · Real-Time Price · USD
49.52
0.00 (0.00%)
Oct 29, 2024, 2:07 PM EDT - Market closed

GMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202449.5349.5349.5349.5349.530.02%5
Oct 30, 202449.5249.5249.5249.5249.520.02%100
Oct 29, 202449.4649.5149.4649.5149.51-0.10%203
Oct 28, 202449.5649.5649.5649.5649.560.10%100
Oct 25, 202449.5149.5149.5149.5149.510.04%-
Oct 24, 202449.4949.4949.4949.4949.490.10%-
Oct 23, 202449.4449.4449.4449.4449.44-0.50%100
Oct 22, 202449.6949.6949.6949.6949.69-0.18%-
Oct 21, 202449.7849.7849.7849.7849.78-0.30%100
Oct 18, 202449.9349.9349.9349.9349.93-100
Oct 17, 202449.9549.9549.9349.9349.93-0.08%148
Oct 16, 202449.9749.9749.9749.9749.970.12%100
Oct 15, 202449.9349.9349.9149.9149.910.24%140
Oct 14, 202449.7949.7949.7949.7949.79-0.20%100
Oct 11, 202449.8949.8949.8949.8949.89-0.06%100
Oct 10, 202449.9249.9249.9249.9249.920.08%-
Oct 9, 202449.8849.8849.8849.8849.88-0.16%100
Oct 8, 202449.9649.9649.9649.9649.96-100
Oct 7, 202449.9649.9649.9649.9649.96-0.08%100
Oct 4, 202450.0050.0050.0050.0050.00-0.36%100
Oct 3, 202450.1850.1850.1850.1850.18-0.02%100
Oct 2, 202450.1950.1950.1450.1950.19-3,800
Oct 1, 202450.1950.1950.1950.1950.19-0.10%-
Sep 30, 202450.1850.2450.1850.2450.10-0.10%201
Sep 27, 202450.2950.2950.2950.2950.150.20%100
Sep 26, 202450.1950.1950.1950.1950.050.02%100
Sep 25, 202450.1850.1850.1850.1850.04-0.12%100
Sep 24, 202450.2450.2450.2450.2450.100.04%100
Sep 23, 202450.2250.2250.2250.2250.08-0.08%100
Sep 20, 202450.2750.2750.2650.2650.12-0.02%300
Sep 19, 202450.2550.2850.2550.2750.130.10%800
Sep 18, 202450.2850.2850.2250.2250.09-0.06%522
Sep 17, 202450.2650.2650.2550.2550.110.02%126
Sep 16, 202450.2950.2950.2450.2450.100.06%201
Sep 13, 202450.2150.2150.2150.2150.070.06%-
Sep 12, 202450.1850.1850.1850.1850.040.02%100
Sep 11, 202450.1750.1750.1750.1750.03-0.04%100
Sep 10, 202450.1950.1950.1950.1950.050.18%100
Sep 9, 202450.1050.1050.1050.1049.96-0.04%100
Sep 6, 202450.1250.1250.1250.1249.980.10%100
Sep 5, 202450.0750.0750.0750.0749.930.12%220
Sep 4, 202450.0150.0150.0150.0149.870.12%100
Sep 3, 202449.9549.9549.9549.9549.81-0.06%100
Aug 30, 202449.9849.9849.9849.9849.72-0.06%100
Aug 29, 202450.0150.0150.0150.0149.760.04%-
Aug 28, 202449.9949.9949.9949.9949.74-0.04%100
Aug 27, 202450.0150.0150.0150.0149.76-0.06%100
Aug 26, 202450.0450.0450.0450.0449.79-0.08%100
Aug 23, 202450.0850.0850.0850.0849.830.34%-
Aug 22, 202449.9149.9149.9149.9149.66-0.12%100
Aug 21, 202449.9749.9749.9749.9749.720.04%100
Aug 20, 202449.9549.9549.9549.9549.700.18%100
Aug 19, 202449.8649.8649.8649.8649.610.06%100
Aug 16, 202449.8349.8349.8349.8349.580.08%100
Aug 15, 202449.7949.7949.7949.7949.54-0.24%-
Aug 14, 202449.9149.9149.9149.9149.660.12%-
Aug 13, 202449.8549.8549.8549.8549.600.06%100
Aug 12, 202449.8249.8249.8249.8249.560.08%100
Aug 9, 202449.7849.7849.7849.7849.530.08%100
Aug 8, 202449.7449.7449.7449.7449.49-0.16%100
Aug 7, 202449.7949.8249.7949.8249.57-0.28%105
Aug 6, 202449.9649.9649.9649.9649.71-0.30%100
Aug 5, 202450.1250.1450.0650.1149.850.24%9,806
Aug 2, 202449.9949.9949.9949.9949.740.46%100
Aug 1, 202449.7349.7849.7149.7649.510.18%27,306
Jul 31, 202449.6749.6749.6749.6749.300.14%100
Jul 30, 202449.6049.6049.6049.6049.220.06%-
Jul 29, 202449.5749.5749.5749.5749.19-100
Jul 26, 202449.5749.5749.5749.5749.190.04%100
Jul 25, 202449.5549.5549.5549.5549.170.08%100
Jul 24, 202449.5149.5149.5149.5149.13-0.02%100
Jul 23, 202449.5249.5249.5249.5249.140.02%100
Jul 22, 202449.5149.5149.5149.5149.13-0.02%100
Jul 19, 202449.5249.5249.5249.5249.14-0.04%100
Jul 18, 202449.5449.5449.5449.5449.16-0.02%-
Jul 17, 202449.5549.5549.5549.5549.17-0.02%100
Jul 16, 202449.5649.5649.5649.5649.180.16%100
Jul 15, 202449.4849.4849.4849.4849.10-0.08%100
Jul 12, 202449.5249.5249.5249.5249.140.02%-
Jul 11, 202449.5149.5149.5149.5149.130.30%100
Jul 10, 202449.3649.3649.3649.3648.980.06%100
Jul 9, 202449.3349.3349.3349.3348.960.04%100
Jul 8, 202449.3149.3149.3149.3148.93-0.02%100
Jul 5, 202449.3249.3249.3249.3248.940.16%100
Jul 3, 202449.2449.2449.2449.2448.860.24%-
Jul 2, 202449.0749.1249.0749.1248.750.14%105
Jul 1, 202449.0549.0549.0549.0548.68-0.41%100
Jun 28, 202449.2549.2549.2549.2548.77-0.12%100
Jun 27, 202449.3149.3149.3149.3148.820.04%-
Jun 26, 202449.2949.2949.2949.2948.80-0.20%-
Jun 25, 202449.3949.3949.3949.3948.900.02%-
Jun 24, 202449.3849.3849.3849.3848.89-0.04%100
Jun 21, 202449.4049.4049.4049.4048.910.02%-
Jun 20, 202449.3949.3949.3949.3948.90-0.10%-
Jun 18, 202449.4449.4449.4449.4448.950.14%100
Jun 17, 202449.4149.4249.3749.3748.88-0.16%402
Jun 14, 202449.4549.4549.4549.4548.960.08%702
Jun 13, 202449.3649.4149.3649.4148.920.20%502
Jun 12, 202449.2949.3149.2949.3148.820.35%502
Jun 11, 202449.1449.1449.1449.1448.660.12%100