F/m Ultrashort Tax-Free Municipal ETF (ZMUN)
NASDAQ: ZMUN · Real-Time Price · USD
49.49
+0.02 (0.05%)
Oct 2, 2026, 4:00 PM EDT - Market closed
ZMUN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 49.55 | 49.61 | 49.49 | 49.49 | 49.49 | 0.05% | 5,654 |
| Oct 1, 2026 | 49.44 | 49.50 | 49.43 | 49.46 | 49.46 | 0.20% | 7,731 |
| Sep 30, 2026 | 49.36 | 49.39 | 49.34 | 49.36 | 49.36 | 0.06% | 7,077 |
| Sep 29, 2026 | 49.37 | 49.37 | 49.32 | 49.33 | 49.33 | -0.04% | 1,248 |
| Sep 28, 2026 | 49.38 | 49.38 | 49.33 | 49.36 | 49.36 | -0.15% | 3,834 |
| Sep 25, 2026 | 49.67 | 49.67 | 49.56 | 49.60 | 49.43 | -0.12% | 18,101 |
| Sep 24, 2026 | 49.72 | 49.72 | 49.66 | 49.66 | 49.49 | -0.22% | 967 |
| Sep 23, 2026 | 49.83 | 49.83 | 49.74 | 49.77 | 49.60 | -0.14% | 8,785 |
| Sep 22, 2026 | 49.83 | 49.84 | 49.83 | 49.84 | 49.67 | -0.01% | 8,225 |
| Sep 21, 2026 | 49.88 | 49.88 | 49.84 | 49.84 | 49.67 | -0.05% | 2,057 |
| Sep 18, 2026 | 49.84 | 49.91 | 49.84 | 49.87 | 49.70 | -0.03% | 4,487 |
| Sep 17, 2026 | 49.86 | 49.88 | 49.85 | 49.88 | 49.71 | 0.09% | 5,028 |
| Sep 16, 2026 | 49.84 | 49.93 | 49.84 | 49.84 | 49.67 | -0.02% | 2,571 |
| Sep 15, 2026 | 49.86 | 49.95 | 49.85 | 49.85 | 49.68 | -0.04% | 4,133 |
| Sep 14, 2026 | 49.86 | 49.87 | 49.85 | 49.87 | 49.70 | 0.03% | 613 |
| Sep 11, 2026 | 49.85 | 49.86 | 49.84 | 49.85 | 49.68 | -0.01% | 1,236 |
| Sep 10, 2026 | 49.88 | 49.89 | 49.85 | 49.86 | 49.69 | -0.18% | 8,269 |
| Sep 9, 2026 | 49.96 | 49.96 | 49.94 | 49.95 | 49.78 | 0.02% | 3,761 |
| Sep 8, 2026 | 49.90 | 49.94 | 49.90 | 49.94 | 49.77 | 0.01% | 2,092 |
| Sep 4, 2026 | 49.92 | 49.93 | 49.92 | 49.93 | 49.76 | -0.17% | 517 |
| Sep 3, 2026 | 49.91 | 50.07 | 49.91 | 50.02 | 49.85 | 0.20% | 4,938 |
| Sep 2, 2026 | 49.93 | 49.93 | 49.91 | 49.92 | 49.75 | -0.04% | 793 |
| Sep 1, 2026 | 49.93 | 49.94 | 49.93 | 49.94 | 49.77 | 0.02% | 1,692 |
| Aug 31, 2026 | 49.95 | 49.95 | 49.93 | 49.93 | 49.76 | -0.08% | 332 |
| Aug 28, 2026 | 49.96 | 49.98 | 49.96 | 49.97 | 49.80 | 0.02% | 2,674 |
| Aug 27, 2026 | 49.94 | 50.06 | 49.94 | 49.96 | 49.79 | 0.06% | 7,739 |
| Aug 26, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.76 | - | 533 |
| Aug 25, 2026 | 50.09 | 50.09 | 50.09 | 50.09 | 49.76 | -0.01% | 122 |
| Aug 24, 2026 | 50.09 | 50.12 | 50.07 | 50.10 | 49.76 | 0.03% | 36,381 |
| Aug 21, 2026 | 50.06 | 50.08 | 50.06 | 50.08 | 49.75 | -0.08% | 2,860 |
| Aug 20, 2026 | 50.03 | 50.14 | 50.03 | 50.12 | 49.79 | 0.09% | 15,880 |
| Aug 19, 2026 | 50.09 | 50.09 | 50.06 | 50.08 | 49.74 | -0.01% | 3,568 |
| Aug 18, 2026 | 50.06 | 50.08 | 50.06 | 50.08 | 49.75 | 0.04% | 2,489 |
| Aug 17, 2026 | 50.07 | 50.07 | 50.06 | 50.06 | 49.73 | -0.03% | 22,861 |
| Aug 14, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 49.74 | 0.05% | 16 |
| Aug 13, 2026 | 50.06 | 50.06 | 50.05 | 50.05 | 49.72 | 0.03% | 1,265 |
| Aug 12, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.70 | -0.04% | 48 |
| Aug 11, 2026 | 50.04 | 50.06 | 50.04 | 50.06 | 49.72 | 0.05% | 3,721 |
| Aug 10, 2026 | 50.02 | 50.05 | 50.02 | 50.03 | 49.70 | 0.01% | 10,137 |
| Aug 7, 2026 | 50.00 | 50.03 | 50.00 | 50.03 | 49.69 | 0.06% | 713 |
| Aug 6, 2026 | 49.99 | 50.00 | 49.99 | 50.00 | 49.66 | -0.04% | 22,260 |
| Aug 5, 2026 | 50.01 | 50.03 | 50.01 | 50.02 | 49.68 | 0.01% | 2,927 |
| Aug 4, 2026 | 50.00 | 50.02 | 50.00 | 50.01 | 49.68 | 0.03% | 1,400 |
| Aug 3, 2026 | 49.99 | 50.00 | 49.99 | 50.00 | 49.66 | -0.04% | 1,461 |
| Jul 31, 2026 | 50.01 | 50.02 | 50.00 | 50.02 | 49.68 | 0.04% | 19,577 |
| Jul 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.66 | 0.04% | 428 |
| Jul 29, 2026 | 49.99 | 49.99 | 49.97 | 49.98 | 49.64 | -0.02% | 2,303 |
| Jul 28, 2026 | 49.99 | 49.99 | 49.96 | 49.99 | 49.65 | 0.04% | 4,675 |
| Jul 27, 2026 | 50.11 | 50.13 | 50.11 | 50.13 | 49.63 | - | 5,377 |
| Jul 24, 2026 | 50.09 | 50.13 | 50.09 | 50.13 | 49.63 | -0.04% | 3,220 |