Skip to main content
Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
26.07
0.00 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

AMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0726.0825.9126.0726.07-0.02%28,187
Dec 4, 202526.0726.0726.0726.0726.070.02%43
Dec 3, 202526.0526.0826.0526.0726.070.02%9,659
Dec 2, 202526.0326.0626.0326.0626.060.06%223
Dec 1, 202526.0326.0525.8926.0526.05-0.31%16,352
Nov 28, 202526.1226.1325.9526.1326.06-0.02%366
Nov 26, 202526.1326.1326.1326.1326.060.06%2
Nov 25, 202526.1226.1226.0626.1226.050.01%4,321
Nov 24, 202526.1026.1126.0426.1126.05-0.01%2,371
Nov 21, 202526.1026.1225.9726.1226.050.06%1,152
Nov 20, 202526.0826.1126.0526.1026.03-0.04%1,449
Nov 19, 202526.1126.1126.1126.1126.04--
Nov 18, 202526.1226.3026.1126.1126.040.04%8,001
Nov 17, 202526.1026.1026.1026.1026.03-0.02%57
Nov 14, 202526.1126.1126.1126.1126.040.04%8
Nov 13, 202526.1026.1026.1026.1026.030.02%57
Nov 12, 202526.1026.1125.9926.0926.02-0.02%9,684
Nov 11, 202526.0926.1026.0926.1026.030.02%631
Nov 10, 202526.0926.0926.0926.0926.02-1
Nov 7, 202526.0826.0925.9626.0926.020.04%1,882
Nov 6, 202526.0826.0826.0826.0826.01-84
Nov 5, 202526.0526.0826.0126.0826.01-0.04%2,577
Nov 4, 202526.1126.1126.0926.0926.020.08%218
Nov 3, 202526.0826.0825.8926.0726.00-0.19%4,077
Oct 31, 202526.1226.1226.1226.1226.020.10%3
Oct 30, 202526.0626.1025.9326.1025.990.12%8,089
Oct 29, 202526.1126.1126.0726.0725.96-155
Oct 28, 202526.0726.0726.0726.0725.960.02%5
Oct 27, 202526.0626.0626.0626.0625.96-0.02%-
Oct 24, 202526.0526.0726.0526.0725.960.04%1,735
Oct 23, 202526.0226.0626.0226.0625.950.02%470
Oct 22, 202526.0526.0526.0526.0525.95-0.61%28
Oct 21, 202526.1726.2126.1726.2126.110.06%847