E Trade Trust - No Fee Municipal Bond Index Fund (ETMUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.21
+0.02 (0.20%)
At close: Jul 21, 2025
ETMUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Jul 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Jul 22, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Jul 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% |
| Jul 18, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% |
| Jul 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.10% |
| Jul 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| Jul 15, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.10% |
| Jul 14, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| Jul 11, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% |
| Jul 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jul 9, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| Jul 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jul 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Jul 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Jul 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jul 1, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jun 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.19% |
| Jun 27, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | - |
| Jun 26, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.22 | 0.20% |
| Jun 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - |
| Jun 24, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | - |
| Jun 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | 0.10% |
| Jun 20, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - |
| Jun 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | - |
| Jun 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | 0.20% |
| Jun 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | - |
| Jun 13, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | -0.10% |
| Jun 12, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | 0.20% |
| Jun 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
| Jun 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 0.10% |
| Jun 9, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | - |
| Jun 6, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | -0.10% |
| Jun 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 0.10% |
| Jun 4, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | 0.20% |
| Jun 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.13 | - |
| Jun 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.13 | -0.10% |
| May 30, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.14 | -0.39% |
| May 29, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | - |
| May 28, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | 0.10% |
| May 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 0.10% |
| May 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 0.29% |
| May 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.10 | -0.10% |
| May 21, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.11 | -0.29% |
| May 20, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | - |
| May 19, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | -0.10% |
| May 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | 0.10% |
| May 15, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.14 | 0.10% |
| May 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - |
| May 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 0.10% |