Skip to main content
Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
26.09
+0.02 (0.07%)
Mar 6, 2026, 4:00 PM EST - Market closed

AMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.0926.0926.0926.0926.090.07%114
Mar 5, 202626.0926.0926.0726.0726.070.08%111
Mar 4, 202626.0826.0826.0526.0526.05-0.02%206
Mar 3, 202626.0826.0826.0426.0626.06-1,524
Mar 2, 202626.0826.0826.0626.0626.06-0.38%721
Feb 27, 202626.1426.1626.1426.1626.090.13%3,747
Feb 26, 202626.1226.1226.1226.1226.050.04%13
Feb 25, 202626.0926.1126.0926.1126.04-0.02%401
Feb 24, 202626.1126.1126.1126.1126.050.05%4
Feb 23, 202626.0926.1026.0926.1026.03-0.02%110
Feb 20, 202626.1126.1126.1126.1126.040.02%64
Feb 19, 202626.1326.1326.1026.1026.030.02%886
Feb 18, 202626.0826.1026.0826.1026.030.02%116
Feb 17, 202626.0826.0926.0826.0926.02-0.08%109
Feb 13, 202626.1026.1526.0826.1126.040.08%5,771
Feb 12, 202626.1126.1726.0826.0926.020.06%3,036
Feb 11, 202626.1026.1026.0826.0826.01-0.04%211
Feb 10, 202626.0826.0925.9326.0926.02-0.02%45,260
Feb 9, 202626.0726.2526.0626.0926.02-0.02%9,910
Feb 6, 202626.0726.0926.0726.0926.020.03%111
Feb 5, 202626.0926.0926.0926.0926.02-6
Feb 4, 202626.0926.0926.0926.0926.02-0.02%8
Feb 3, 202626.0726.0926.0626.0926.02-33,786
Feb 2, 202626.0626.0926.0626.0926.02-0.19%1,070
Jan 30, 202626.1226.1426.0126.1426.020.02%843
Jan 29, 202626.1226.1426.0826.1426.01-0.02%749
Jan 28, 202626.1026.3026.1026.1426.020.08%46,102
Jan 27, 202626.0526.1226.0526.1226.00-2,646
Jan 26, 202626.0626.1226.0626.1226.000.02%115
Jan 23, 202626.1026.1226.0026.1225.99-4,506
Jan 22, 202626.0926.1226.0926.1225.990.02%110
Jan 21, 202626.1026.1126.0726.1125.990.08%491
Jan 20, 202626.0726.0926.0726.0925.97-0.08%1,847
Jan 16, 202626.0826.1226.0826.1125.990.04%1,299
Jan 15, 202626.0826.1026.0226.1025.980.02%394
Jan 14, 202626.0726.1025.9526.1025.97-996
Jan 13, 202626.0626.1026.0626.1025.970.04%1,308
Jan 12, 202626.0926.0926.0626.0925.96-1,308
Jan 9, 202626.0826.0926.0426.0925.960.02%1,189
Jan 8, 202626.0726.0826.0526.0825.96-2,245
Jan 7, 202626.0826.0826.0826.0825.960.02%-
Jan 6, 202626.0426.0826.0426.0825.950.04%929
Jan 5, 202626.0326.0726.0326.0725.94-337
Jan 2, 202626.0426.0726.0426.0725.940.02%317
Dec 31, 202526.0426.0626.0426.0625.94-101
Dec 30, 202526.0426.0626.0426.0625.940.04%114
Dec 29, 202526.0726.0726.0226.0525.93-3,864
Dec 26, 202526.0326.0526.0326.0525.93-161
Dec 24, 202526.0726.0726.0226.0525.93-0.23%1,636
Dec 23, 202526.0926.1126.0926.1125.920.04%268
Dec 22, 202526.0726.1225.9526.1025.91-0.02%4,515
Dec 19, 202526.0826.1126.0826.1125.910.04%110
Dec 18, 202526.0926.1026.0326.1025.90-0.02%5,928
Dec 17, 202526.0726.1026.0726.1025.910.04%107
Dec 16, 202526.0626.1226.0426.0925.900.02%1,100
Dec 15, 202526.0726.0926.0726.0925.89-0.02%280
Dec 12, 202526.1026.1026.0726.0925.90-2,090
Dec 11, 202526.0526.0926.0526.0925.900.04%101
Dec 10, 202526.0526.0826.0526.0825.890.06%107
Dec 9, 202526.0726.0826.0426.0725.87-0.02%4,799
Dec 8, 202526.0926.0926.0426.0725.880.02%394
Dec 5, 202526.0726.0825.9126.0725.87-0.02%28,187
Dec 4, 202526.0726.0726.0726.0725.880.02%43
Dec 3, 202526.0526.0826.0526.0725.870.02%9,659
Dec 2, 202526.0326.0626.0326.0625.870.06%223
Dec 1, 202526.0326.0525.8926.0525.85-0.31%16,352
Nov 28, 202526.1226.1325.9526.1325.87-0.02%366
Nov 26, 202526.1326.1326.1326.1325.870.06%2
Nov 25, 202526.1226.1226.0626.1225.860.01%4,321
Nov 24, 202526.1026.1126.0426.1125.85-0.01%2,371
Nov 21, 202526.1026.1225.9726.1225.860.06%1,152
Nov 20, 202526.0826.1126.0526.1025.84-0.04%1,449
Nov 19, 202526.1126.1126.1126.1125.85--
Nov 18, 202526.1226.3026.1126.1125.850.04%8,001
Nov 17, 202526.1026.1026.1026.1025.84-0.02%57
Nov 14, 202526.1126.1126.1126.1125.850.04%8
Nov 13, 202526.1026.1026.1026.1025.840.02%57
Nov 12, 202526.1026.1125.9926.0925.83-0.02%9,684
Nov 11, 202526.0926.1026.0926.1025.840.02%631
Nov 10, 202526.0926.0926.0926.0925.83-1
Nov 7, 202526.0826.0925.9626.0925.830.04%1,882
Nov 6, 202526.0826.0826.0826.0825.82-84
Nov 5, 202526.0526.0826.0126.0825.82-0.04%2,577
Nov 4, 202526.1126.1126.0926.0925.830.08%218
Nov 3, 202526.0826.0825.8926.0725.81-0.19%4,077
Oct 31, 202526.1226.1226.1226.1225.830.10%3
Oct 30, 202526.0626.1025.9326.1025.800.12%8,089
Oct 29, 202526.1126.1126.0726.0725.77-155
Oct 28, 202526.0726.0726.0726.0725.770.02%5
Oct 27, 202526.0626.0626.0626.0625.77-0.02%-
Oct 24, 202526.0526.0726.0526.0725.770.04%1,735
Oct 23, 202526.0226.0626.0226.0625.760.02%470
Oct 22, 202526.0526.0526.0526.0525.76-0.61%28
Oct 21, 202526.1726.2126.1726.2125.910.06%847