Skip to main content
Community Municipal Bonds ETF (GMUN)
NYSEARCA: GMUN · Real-Time Price · USD
49.13
-0.22 (-0.44%)
Jan 8, 2025, 3:58 PM EST - Market closed

GMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202549.2249.2249.2249.2249.220.19%1
Jan 16, 202549.1349.1349.1349.1349.130.06%3
Jan 15, 202549.1049.1049.1049.1049.100.24%3
Jan 14, 202548.9848.9848.9848.9848.98-0.11%13
Jan 13, 202549.0349.0349.0349.0349.03-0.22%13
Jan 10, 202549.1449.1449.1449.1449.14-0.31%64
Jan 8, 202549.2949.2949.2949.2949.29-0.12%501
Jan 7, 202549.3549.3549.3549.3549.35-0.10%27
Jan 6, 202549.4049.4049.4049.4049.400.10%3
Jan 3, 202549.3549.3549.3549.3549.350.09%537
Jan 2, 202549.3049.3049.3049.3049.300.09%9,240
Dec 31, 202449.2649.2649.2649.2649.26-0.29%7
Dec 30, 202449.4049.4049.4049.4049.270.26%9
Dec 27, 202449.2749.2749.2749.2749.15-0.02%1
Dec 26, 202449.2849.2849.2849.2849.16-0.02%6
Dec 24, 202449.2949.2949.2949.2949.170.04%10
Dec 23, 202449.2749.2749.2749.2749.15-0.08%10
Dec 20, 202449.3149.3149.3149.3149.190.22%100
Dec 19, 202449.2049.2049.2049.2049.08-0.45%84
Dec 18, 202449.4349.4349.4349.4349.30-0.36%7
Dec 17, 202449.7049.7049.6149.6149.48-0.16%548
Dec 16, 202449.6949.6949.6949.6949.560.08%20
Dec 13, 202449.6549.6549.6549.6549.52-0.27%4
Dec 12, 202449.7849.7849.7849.7849.65-0.22%29
Dec 11, 202449.8949.8949.8949.8949.76-0.14%38
Dec 10, 202449.9649.9649.9649.9649.83-0.06%2
Dec 9, 202449.9949.9949.9949.9949.86-0.09%3
Dec 6, 202450.0450.0450.0450.0449.910.09%2
Dec 5, 202449.9949.9949.9949.9949.86-0.02%1
Dec 4, 202450.0050.0050.0050.0049.870.13%27
Dec 3, 202449.9449.9449.9449.9449.810.02%1
Dec 2, 202449.9349.9349.9349.9349.80-0.10%-
Nov 29, 202449.9849.9849.9849.9849.740.17%5
Nov 27, 202449.8949.8949.8949.8949.650.18%12
Nov 26, 202449.8049.8049.8049.8049.560.03%2
Nov 25, 202449.7949.7949.7949.7949.550.20%7
Nov 22, 202449.6949.6949.6949.6949.450.03%2
Nov 21, 202449.6849.6849.6849.6849.440.01%-
Nov 20, 202449.6749.6749.6749.6749.43-0.03%13
Nov 19, 202449.6949.6949.6949.6949.450.10%13
Nov 18, 202449.6449.6449.6449.6449.400.06%2
Nov 15, 202449.6149.6149.6149.6149.370.16%2
Nov 14, 202449.5749.5749.5349.5349.290.05%322
Nov 13, 202449.5049.5049.5049.5049.260.03%2
Nov 12, 202449.4949.4949.4949.4949.25-0.16%4
Nov 11, 202449.5749.5749.5749.5749.33-0.09%3
Nov 8, 202449.6149.6149.6149.6149.370.60%1
Nov 7, 202449.3149.3149.3149.3149.080.42%2
Nov 6, 202449.1149.1149.1149.1148.87-0.90%7
Nov 5, 202449.5649.5649.5649.5649.320.08%1
Nov 4, 202449.5249.5249.5249.5249.280.26%35
Nov 1, 202449.3949.3949.3949.3949.15-0.27%74
Oct 31, 202449.5349.5349.5349.5349.160.01%5
Oct 30, 202449.5249.5249.5249.5249.160.02%12
Oct 29, 202449.4649.5149.4649.5149.15-0.10%203
Oct 28, 202449.5649.5649.5649.5649.200.09%5
Oct 25, 202449.5249.5249.5249.5249.150.04%-
Oct 24, 202449.5049.5049.5049.5049.130.11%41
Oct 23, 202449.4449.4449.4449.4449.08-0.49%41
Oct 22, 202449.6949.6949.6949.6949.32-0.18%1
Oct 21, 202449.7849.7849.7849.7849.41-0.31%1
Oct 18, 202449.9349.9349.9349.9349.570.01%14
Oct 17, 202449.9549.9549.9349.9349.56-0.09%148
Oct 16, 202449.9749.9749.9749.9749.610.12%7
Oct 15, 202449.9349.9349.9149.9149.550.23%140
Oct 14, 202449.7949.7949.7949.7949.43-0.19%2
Oct 11, 202449.8949.8949.8949.8949.53-0.07%8
Oct 10, 202449.9349.9349.9349.9349.560.09%29
Oct 9, 202449.8849.8849.8849.8849.52-0.17%29
Oct 8, 202449.9649.9649.9649.9649.600.02%1
Oct 7, 202449.9649.9649.9649.9649.59-0.09%12
Oct 4, 202450.0050.0050.0050.0049.64-0.36%8
Oct 3, 202450.1850.1850.1850.1849.81-0.02%1
Oct 2, 202450.1950.1950.1450.1949.82-0.01%3,788
Oct 1, 202450.2050.2050.2050.2049.83-0.08%201
Sep 30, 202450.1850.2450.1850.2449.74-0.10%201
Sep 27, 202450.2950.2950.2950.2949.780.19%1
Sep 26, 202450.1950.1950.1950.1949.690.02%1
Sep 25, 202450.1850.1850.1850.1849.68-0.11%1
Sep 24, 202450.2450.2450.2450.2449.740.03%1
Sep 23, 202450.2250.2250.2250.2249.72-0.07%2
Sep 20, 202450.2750.2750.2650.2649.75-0.03%251
Sep 19, 202450.2550.2850.2550.2749.770.09%763
Sep 18, 202450.2850.2850.2350.2349.72-0.04%522
Sep 17, 202450.2650.2650.2550.2549.740.01%126
Sep 16, 202450.2950.2950.2450.2449.740.06%201
Sep 13, 202450.2150.2150.2150.2149.710.06%18
Sep 12, 202450.1850.1850.1850.1849.680.02%18
Sep 11, 202450.1750.1750.1750.1749.67-0.03%1
Sep 10, 202450.1950.1950.1950.1949.680.17%2
Sep 9, 202450.1050.1050.1050.1049.60-0.04%5
Sep 6, 202450.1250.1250.1250.1249.620.10%8
Sep 5, 202450.0750.0750.0750.0749.570.12%220
Sep 4, 202450.0150.0150.0150.0149.510.13%100
Sep 3, 202449.9549.9549.9549.9549.45-0.06%10
Aug 30, 202449.9849.9849.9849.9849.36-0.07%1
Aug 29, 202450.0150.0150.0150.0149.400.04%1
Aug 28, 202449.9949.9949.9949.9949.38-0.05%1
Aug 27, 202450.0150.0150.0150.0149.40-0.05%5
Aug 26, 202450.0450.0450.0450.0449.43-0.08%1