F/m Ultrashort Tax-Free Municipal ETF (ZMUN)
NASDAQ: ZMUN · Real-Time Price · USD
50.10
+0.03 (0.06%)
Nov 28, 2025, 4:00 PM EST - Market closed
ZMUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 50.08 | 50.08 | 50.08 | 50.10 | - | 0.07% | 296 |
| Nov 26, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.23% | 57 |
| Nov 25, 2025 | 50.19 | 50.19 | 50.18 | 50.18 | 50.05 | 0.02% | 180 |
| Nov 24, 2025 | 50.18 | 50.18 | 50.17 | 50.17 | 50.04 | -0.02% | 5,198 |
| Nov 21, 2025 | 50.17 | 50.18 | 50.17 | 50.18 | 50.05 | 0.04% | 113 |
| Nov 20, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.03 | 0.01% | 7 |
| Nov 19, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.03 | - | 57 |
| Nov 18, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 50.03 | 0.03% | 344 |
| Nov 17, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.01 | - | 3 |
| Nov 14, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.01 | 0.02% | 3 |
| Nov 13, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.00 | 0.01% | 3 |
| Nov 12, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.00 | -0.03% | 228 |
| Nov 11, 2025 | 50.15 | 50.15 | 50.14 | 50.14 | 50.01 | 0.03% | 114 |
| Nov 10, 2025 | 50.12 | 50.13 | 50.12 | 50.13 | 50.00 | 0.04% | 1,022 |
| Nov 7, 2025 | 50.11 | 50.11 | 50.10 | 50.11 | 49.98 | 0.02% | 933 |
| Nov 6, 2025 | 50.09 | 50.11 | 50.09 | 50.10 | 49.97 | 0.06% | 1,348 |
| Nov 5, 2025 | 50.08 | 50.09 | 50.07 | 50.07 | 49.94 | -0.06% | 4,404 |
| Nov 4, 2025 | 50.08 | 50.10 | 50.08 | 50.10 | 49.97 | 0.01% | 1,013 |
| Nov 3, 2025 | 50.08 | 50.09 | 50.08 | 50.09 | 49.96 | -0.01% | 420 |
| Oct 31, 2025 | 50.10 | 50.10 | 50.09 | 50.10 | 49.97 | 0.02% | 2,747 |
| Oct 30, 2025 | 50.08 | 50.09 | 50.06 | 50.09 | 49.96 | -0.15% | 15,715 |
| Oct 29, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.97 | -0.03% | 741 |
| Oct 28, 2025 | 50.18 | 50.18 | 50.17 | 50.18 | 49.98 | 0.04% | 44,847 |
| Oct 27, 2025 | 50.19 | 50.19 | 50.15 | 50.15 | 49.96 | 0.01% | 811 |
| Oct 24, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.96 | -0.01% | 19 |
| Oct 23, 2025 | 50.15 | 50.16 | 50.14 | 50.16 | 49.96 | -0.01% | 17,956 |
| Oct 22, 2025 | 50.15 | 50.16 | 50.15 | 50.16 | 49.97 | 0.03% | 1,112 |
| Oct 21, 2025 | 50.15 | 50.15 | 50.14 | 50.15 | 49.95 | 0.02% | 720 |
| Oct 20, 2025 | 50.16 | 50.16 | 50.14 | 50.14 | 49.94 | -0.02% | 981 |
| Oct 17, 2025 | 50.14 | 50.15 | 50.14 | 50.15 | 49.95 | 0.04% | 250 |
| Oct 16, 2025 | 50.13 | 50.13 | 50.11 | 50.12 | 49.93 | - | 1,450 |
| Oct 15, 2025 | 50.12 | 50.13 | 50.11 | 50.12 | 49.93 | 0.15% | 4,306 |
| Oct 14, 2025 | 50.03 | 50.07 | 50.03 | 50.05 | 49.86 | -0.03% | 24,069 |
| Oct 13, 2025 | 50.10 | 50.10 | 50.07 | 50.07 | 49.87 | -0.02% | 1,018 |
| Oct 10, 2025 | 50.07 | 50.08 | 50.07 | 50.08 | 49.88 | 0.05% | 773 |
| Oct 9, 2025 | 50.04 | 50.06 | 50.04 | 50.05 | 49.86 | - | 301 |
| Oct 8, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 49.86 | - | 1,400 |
| Oct 7, 2025 | 50.04 | 50.06 | 50.04 | 50.05 | 49.86 | - | 60,608 |
| Oct 6, 2025 | 50.05 | 50.05 | 50.03 | 50.05 | 49.86 | -0.05% | 605 |
| Oct 3, 2025 | 50.05 | 50.09 | 50.05 | 50.08 | 49.88 | 0.03% | 10,742 |
| Oct 2, 2025 | 50.08 | 50.11 | 50.06 | 50.06 | 49.87 | -0.02% | 22,490 |
| Oct 1, 2025 | 50.09 | 50.09 | 50.06 | 50.07 | 49.88 | - | 24,781 |