AMG GW&K Muni Income ETF (MUNX)
NYSEARCA: MUNX · Real-Time Price · USD
25.07
-0.02 (-0.07%)
Mar 11, 2026, 4:00 PM EDT - Market closed
MUNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.08 | 25.08 | 25.07 | 25.07 | 25.07 | -0.07% | 401 |
| Mar 10, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | -0.38% | 1,693 |
| Mar 9, 2026 | 25.11 | 25.20 | 25.11 | 25.19 | 25.18 | 0.03% | 901 |
| Mar 6, 2026 | 25.13 | 25.18 | 25.12 | 25.18 | 25.18 | 0.07% | 1,825 |
| Mar 5, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.16% | 642 |
| Mar 4, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.20 | 0.04% | 1,644 |
| Mar 3, 2026 | 25.22 | 25.22 | 25.18 | 25.19 | 25.19 | -0.43% | 1,180 |
| Mar 2, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | 25.30 | -0.59% | 520 |
| Feb 27, 2026 | 25.44 | 25.45 | 25.44 | 25.45 | 25.38 | -0.02% | 3,233 |
| Feb 26, 2026 | 25.44 | 25.46 | 25.44 | 25.46 | 25.39 | 0.30% | 310 |
| Feb 25, 2026 | 25.42 | 25.42 | 25.37 | 25.38 | 25.31 | -0.12% | 5,563 |
| Feb 24, 2026 | 25.42 | 25.43 | 25.41 | 25.41 | 25.35 | 0.08% | 2,483 |
| Feb 23, 2026 | 25.37 | 25.39 | 25.37 | 25.39 | 25.32 | 0.08% | 1,074 |
| Feb 20, 2026 | 25.36 | 25.37 | 25.35 | 25.37 | 25.30 | 0.06% | 856 |
| Feb 19, 2026 | 25.37 | 25.39 | 25.35 | 25.35 | 25.29 | 0.02% | 8,094 |
| Feb 18, 2026 | 25.35 | 25.36 | 25.35 | 25.35 | 25.28 | -0.04% | 18,635 |
| Feb 17, 2026 | 25.34 | 25.36 | 25.34 | 25.36 | 25.29 | 0.18% | 3,847 |
| Feb 13, 2026 | 25.35 | 25.37 | 25.30 | 25.32 | 25.25 | 0.09% | 13,489 |
| Feb 12, 2026 | 25.29 | 25.31 | 25.28 | 25.29 | 25.23 | 0.16% | 4,454 |
| Feb 11, 2026 | 25.24 | 25.26 | 25.24 | 25.25 | 25.19 | -0.15% | 6,814 |
| Feb 10, 2026 | 25.32 | 25.34 | 25.29 | 25.29 | 25.23 | 0.12% | 11,847 |
| Feb 9, 2026 | 25.26 | 25.28 | 25.26 | 25.26 | 25.19 | 0.20% | 8,101 |
| Feb 6, 2026 | 25.26 | 25.26 | 25.21 | 25.21 | 25.14 | 0.02% | 15,230 |
| Feb 5, 2026 | 25.22 | 25.26 | 25.20 | 25.20 | 25.14 | 0.14% | 9,682 |
| Feb 4, 2026 | 25.21 | 25.21 | 25.17 | 25.17 | 25.11 | 0.08% | 7,979 |
| Feb 3, 2026 | 25.16 | 25.17 | 25.15 | 25.15 | 25.09 | -0.06% | 18,235 |
| Feb 2, 2026 | 25.17 | 25.18 | 25.16 | 25.17 | 25.10 | -0.19% | 4,362 |
| Jan 30, 2026 | 25.22 | 25.23 | 25.21 | 25.21 | 25.09 | 0.15% | 12,547 |
| Jan 29, 2026 | 25.17 | 25.19 | 25.17 | 25.18 | 25.05 | -0.05% | 12,233 |
| Jan 28, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 25.06 | 0.17% | 4,073 |
| Jan 27, 2026 | 25.17 | 25.17 | 25.15 | 25.15 | 25.02 | - | 8,941 |
| Jan 26, 2026 | 25.15 | 25.16 | 25.15 | 25.15 | 25.02 | 0.06% | 30,234 |
| Jan 23, 2026 | 25.12 | 25.14 | 25.10 | 25.13 | 25.00 | 0.14% | 22,572 |
| Jan 22, 2026 | 25.10 | 25.11 | 25.10 | 25.10 | 24.97 | -0.26% | 4,296 |
| Jan 21, 2026 | 25.13 | 25.17 | 25.09 | 25.16 | 25.03 | 0.26% | 23,165 |
| Jan 20, 2026 | 25.15 | 25.15 | 25.08 | 25.10 | 24.97 | -0.22% | 15,355 |
| Jan 16, 2026 | 25.16 | 25.18 | 25.15 | 25.15 | 25.02 | -0.04% | 6,787 |
| Jan 15, 2026 | 25.18 | 25.18 | 25.13 | 25.16 | 25.03 | -0.02% | 11,191 |
| Jan 14, 2026 | 25.17 | 25.18 | 25.15 | 25.16 | 25.04 | 0.12% | 29,787 |
| Jan 13, 2026 | 25.15 | 25.15 | 25.14 | 25.14 | 25.01 | 0.10% | 22,752 |
| Jan 12, 2026 | 25.11 | 25.12 | 25.11 | 25.11 | 24.98 | -0.16% | 1,563 |
| Jan 9, 2026 | 25.13 | 25.15 | 25.12 | 25.15 | 25.02 | 0.20% | 11,757 |
| Jan 8, 2026 | 25.09 | 25.13 | 25.08 | 25.10 | 24.97 | 0.08% | 34,684 |
| Jan 7, 2026 | 25.07 | 25.08 | 25.07 | 25.08 | 24.95 | 0.16% | 9,152 |
| Jan 6, 2026 | 24.97 | 25.04 | 24.97 | 25.04 | 24.92 | 0.06% | 25,142 |
| Jan 5, 2026 | 24.99 | 25.03 | 24.99 | 25.03 | 24.90 | 0.10% | 5,633 |
| Jan 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 0.18% | - |
| Dec 31, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.83 | -0.02% | - |
| Dec 30, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.84 | - | - |
| Dec 29, 2025 | 24.97 | 24.97 | 24.96 | 24.96 | 24.83 | 0.20% | 149 |