Skip to main content
Community Municipal Bonds ETF (GMUN)
NYSEARCA: GMUN · Real-Time Price · USD
49.20
-0.22 (-0.45%)
Dec 17, 2024, 2:16 PM EST - Market closed

GMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202449.3149.3149.3149.3149.310.22%100
Dec 19, 202449.2049.2049.2049.2049.20-0.45%84
Dec 18, 202449.4349.4349.4349.4349.43-0.36%7
Dec 17, 202449.7049.7049.6149.6149.61-0.16%548
Dec 16, 202449.6949.6949.6949.6949.690.08%20
Dec 13, 202449.6549.6549.6549.6549.65-0.27%4
Dec 12, 202449.7849.7849.7849.7849.78-0.22%29
Dec 11, 202449.8949.8949.8949.8949.89-0.14%38
Dec 10, 202449.9649.9649.9649.9649.96-0.06%2
Dec 9, 202449.9949.9949.9949.9949.99-0.09%3
Dec 6, 202450.0450.0450.0450.0450.040.09%2
Dec 5, 202449.9949.9949.9949.9949.99-0.02%1
Dec 4, 202450.0050.0050.0050.0050.000.13%27
Dec 3, 202449.9449.9449.9449.9449.940.02%1
Dec 2, 202449.9349.9349.9349.9349.93-0.10%-
Nov 29, 202449.9849.9849.9849.9849.860.17%5
Nov 27, 202449.8949.8949.8949.8949.780.18%12
Nov 26, 202449.8049.8049.8049.8049.690.03%2
Nov 25, 202449.7949.7949.7949.7949.670.20%7
Nov 22, 202449.6949.6949.6949.6949.580.03%2
Nov 21, 202449.6849.6849.6849.6849.560.01%-
Nov 20, 202449.6749.6749.6749.6749.56-0.03%13
Nov 19, 202449.6949.6949.6949.6949.570.10%13
Nov 18, 202449.6449.6449.6449.6449.520.06%2
Nov 15, 202449.6149.6149.6149.6149.490.16%2
Nov 14, 202449.5749.5749.5349.5349.410.05%322
Nov 13, 202449.5049.5049.5049.5049.390.03%2
Nov 12, 202449.4949.4949.4949.4949.37-0.16%4
Nov 11, 202449.5749.5749.5749.5749.45-0.09%3
Nov 8, 202449.6149.6149.6149.6149.500.60%1
Nov 7, 202449.3149.3149.3149.3149.200.42%2
Nov 6, 202449.1149.1149.1149.1149.00-0.90%7
Nov 5, 202449.5649.5649.5649.5649.440.08%1
Nov 4, 202449.5249.5249.5249.5249.400.26%35
Nov 1, 202449.3949.3949.3949.3949.28-0.27%74
Oct 31, 202449.5349.5349.5349.5349.290.01%5
Oct 30, 202449.5249.5249.5249.5249.280.02%12
Oct 29, 202449.4649.5149.4649.5149.27-0.10%203
Oct 28, 202449.5649.5649.5649.5649.320.09%5
Oct 25, 202449.5249.5249.5249.5249.280.04%-
Oct 24, 202449.5049.5049.5049.5049.260.11%41
Oct 23, 202449.4449.4449.4449.4449.21-0.49%41
Oct 22, 202449.6949.6949.6949.6949.45-0.18%1
Oct 21, 202449.7849.7849.7849.7849.54-0.31%1
Oct 18, 202449.9349.9349.9349.9349.690.01%14
Oct 17, 202449.9549.9549.9349.9349.69-0.09%148
Oct 16, 202449.9749.9749.9749.9749.730.12%7
Oct 15, 202449.9349.9349.9149.9149.670.23%140
Oct 14, 202449.7949.7949.7949.7949.56-0.19%2
Oct 11, 202449.8949.8949.8949.8949.65-0.07%8
Oct 10, 202449.9349.9349.9349.9349.690.09%29
Oct 9, 202449.8849.8849.8849.8849.64-0.17%29
Oct 8, 202449.9649.9649.9649.9649.730.02%1
Oct 7, 202449.9649.9649.9649.9649.72-0.09%12
Oct 4, 202450.0050.0050.0050.0049.76-0.36%8
Oct 3, 202450.1850.1850.1850.1849.94-0.02%1
Oct 2, 202450.1950.1950.1450.1949.95-0.01%3,788
Oct 1, 202450.2050.2050.2050.2049.96-0.08%201
Sep 30, 202450.1850.2450.1850.2449.86-0.10%201
Sep 27, 202450.2950.2950.2950.2949.910.19%1
Sep 26, 202450.1950.1950.1950.1949.810.02%1
Sep 25, 202450.1850.1850.1850.1849.81-0.11%1
Sep 24, 202450.2450.2450.2450.2449.860.03%1
Sep 23, 202450.2250.2250.2250.2249.85-0.07%2
Sep 20, 202450.2750.2750.2650.2649.88-0.03%251
Sep 19, 202450.2550.2850.2550.2749.900.09%763
Sep 18, 202450.2850.2850.2350.2349.85-0.04%522
Sep 17, 202450.2650.2650.2550.2549.870.01%126
Sep 16, 202450.2950.2950.2450.2449.870.06%201
Sep 13, 202450.2150.2150.2150.2149.840.06%18
Sep 12, 202450.1850.1850.1850.1849.800.02%18
Sep 11, 202450.1750.1750.1750.1749.80-0.03%1
Sep 10, 202450.1950.1950.1950.1949.810.17%2
Sep 9, 202450.1050.1050.1050.1049.73-0.04%5
Sep 6, 202450.1250.1250.1250.1249.750.10%8
Sep 5, 202450.0750.0750.0750.0749.700.12%220
Sep 4, 202450.0150.0150.0150.0149.640.13%100
Sep 3, 202449.9549.9549.9549.9549.57-0.06%10
Aug 30, 202449.9849.9849.9849.9849.49-0.07%1
Aug 29, 202450.0150.0150.0150.0149.520.04%1
Aug 28, 202449.9949.9949.9949.9949.50-0.05%1
Aug 27, 202450.0150.0150.0150.0149.52-0.05%5
Aug 26, 202450.0450.0450.0450.0449.55-0.08%1
Aug 23, 202450.0850.0850.0850.0849.590.34%10
Aug 22, 202449.9149.9149.9149.9149.42-0.12%10
Aug 21, 202449.9749.9749.9749.9749.480.04%3
Aug 20, 202449.9549.9549.9549.9549.460.18%22
Aug 19, 202449.8649.8649.8649.8649.370.06%43
Aug 16, 202449.8349.8349.8349.8349.340.08%6
Aug 15, 202449.7949.7949.7949.7949.30-0.25%-
Aug 14, 202449.9149.9149.9149.9149.430.13%1
Aug 13, 202449.8549.8549.8549.8549.360.07%1
Aug 12, 202449.8249.8249.8249.8249.330.07%97
Aug 9, 202449.7849.7849.7849.7849.290.08%21
Aug 8, 202449.7449.7449.7449.7449.25-0.16%21
Aug 7, 202449.7949.8249.7949.8249.33-0.28%105
Aug 6, 202449.9649.9649.9649.9649.47-0.30%1
Aug 5, 202450.1250.1450.0650.1149.620.23%9,806
Aug 2, 202449.9949.9949.9949.9949.500.46%2
Aug 1, 202449.7349.7849.7149.7649.270.17%27,306