Skip to main content
Abrdn Ultra Short Muncipal Income Active ETF (AMUN)
NASDAQ: AMUN · Real-Time Price · USD
26.07
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
26.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

AMUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0726.0726.0726.07--5
Apr 27, 202626.0726.0726.0726.0726.07-0.02%5
Apr 24, 202626.0626.1026.0626.0826.080.04%1,191
Apr 23, 202626.0826.0926.0526.0726.07-0.02%834
Apr 22, 202626.0526.0726.0526.0726.070.02%113
Apr 21, 202626.0426.0726.0426.0726.070.02%308
Apr 20, 202626.1526.1526.0626.0626.06-2,522
Apr 17, 202626.0726.0726.0626.0626.060.04%108
Apr 16, 202626.0526.0526.0526.0526.050.02%419
Apr 15, 202626.0526.0726.0526.0526.050.02%775
Apr 14, 202626.0626.0626.0326.0426.04-0.13%5,445
Apr 13, 202626.0626.1526.0626.0826.080.06%10,165
Apr 10, 202626.0726.0826.0526.0626.060.04%11,452
Apr 9, 202626.0226.0526.0226.0526.05-0.02%890,050
Apr 8, 202626.0626.0626.0626.0626.060.10%808
Apr 7, 202626.0326.0326.0326.0326.03-113
Apr 6, 202626.0026.0325.9026.0326.03-8,261
Apr 2, 202626.0326.0326.0326.0326.030.06%186
Apr 1, 202625.9926.0225.9926.0226.02-0.23%4,831
Mar 31, 202626.1126.1126.0826.0826.010.02%1,860
Mar 30, 202626.0726.0726.0626.0726.00-1,066
Mar 27, 202626.0726.0726.0726.0726.00-0.04%47
Mar 26, 202626.1826.1826.0826.0826.010.02%6,666
Mar 25, 202626.0626.0826.0626.0826.010.02%917
Mar 24, 202626.0726.0726.0726.0726.00-0.02%5
Mar 23, 202626.0826.0826.0826.0826.010.02%15
Mar 20, 202625.9726.1025.9726.0726.00-0.06%1,138
Mar 19, 202626.0626.0926.0626.0926.02-1,219
Mar 18, 202626.0826.0926.0826.0926.02-1,150
Mar 17, 202626.0926.1126.0926.0926.02-1,183
Mar 16, 202626.0926.0926.0926.0926.020.02%5
Mar 13, 202626.0726.0826.0726.0826.010.04%2,395
Mar 12, 202626.0926.0926.0626.0726.00-0.02%2,275
Mar 11, 202626.0826.0826.0826.0826.01-18
Mar 10, 202626.0626.1126.0526.0826.01-18,998
Mar 9, 202626.0926.0926.0826.0826.01-0.05%105
Mar 6, 202626.0926.0926.0926.0926.020.07%114
Mar 5, 202626.0926.0926.0726.0726.000.08%111
Mar 4, 202626.0826.0826.0526.0525.98-0.02%206
Mar 3, 202626.0826.0826.0426.0625.99-1,524
Mar 2, 202626.0826.0826.0626.0625.99-0.38%721
Feb 27, 202626.1426.1626.1426.1626.020.13%3,747
Feb 26, 202626.1226.1226.1226.1225.980.04%13
Feb 25, 202626.0926.1126.0926.1125.97-0.02%401
Feb 24, 202626.1126.1126.1126.1125.980.05%4
Feb 23, 202626.0926.1026.0926.1025.96-0.02%110
Feb 20, 202626.1126.1126.1126.1125.970.02%64
Feb 19, 202626.1326.1326.1026.1025.960.02%886
Feb 18, 202626.0826.1026.0826.1025.960.02%116
Feb 17, 202626.0826.0926.0826.0925.95-0.08%109
Feb 13, 202626.1026.1526.0826.1125.970.08%5,771
Feb 12, 202626.1126.1726.0826.0925.950.06%3,036
Feb 11, 202626.1026.1026.0826.0825.94-0.04%211
Feb 10, 202626.0826.0925.9326.0925.95-0.02%45,260
Feb 9, 202626.0726.2526.0626.0925.95-0.02%9,910
Feb 6, 202626.0726.0926.0726.0925.960.03%111
Feb 5, 202626.0926.0926.0926.0925.95-6
Feb 4, 202626.0926.0926.0926.0925.95-0.02%8
Feb 3, 202626.0726.0926.0626.0925.95-33,786
Feb 2, 202626.0626.0926.0626.0925.95-0.19%1,070
Jan 30, 202626.1226.1426.0126.1425.950.02%843
Jan 29, 202626.1226.1426.0826.1425.94-0.02%749
Jan 28, 202626.1026.3026.1026.1425.950.08%46,102
Jan 27, 202626.0526.1226.0526.1225.93-2,646
Jan 26, 202626.0626.1226.0626.1225.930.02%115
Jan 23, 202626.1026.1226.0026.1225.92-4,506
Jan 22, 202626.0926.1226.0926.1225.920.02%110
Jan 21, 202626.1026.1126.0726.1125.920.08%491
Jan 20, 202626.0726.0926.0726.0925.90-0.08%1,847
Jan 16, 202626.0826.1226.0826.1125.920.04%1,299
Jan 15, 202626.0826.1026.0226.1025.910.02%394
Jan 14, 202626.0726.1025.9526.1025.90-996
Jan 13, 202626.0626.1026.0626.1025.900.04%1,308
Jan 12, 202626.0926.0926.0626.0925.89-1,308
Jan 9, 202626.0826.0926.0426.0925.890.02%1,189
Jan 8, 202626.0726.0826.0526.0825.89-2,245
Jan 7, 202626.0826.0826.0826.0825.890.02%-
Jan 6, 202626.0426.0826.0426.0825.880.04%929
Jan 5, 202626.0326.0726.0326.0725.87-337
Jan 2, 202626.0426.0726.0426.0725.870.02%317
Dec 31, 202526.0426.0626.0426.0625.87-101
Dec 30, 202526.0426.0626.0426.0625.870.04%114
Dec 29, 202526.0726.0726.0226.0525.86-3,864
Dec 26, 202526.0326.0526.0326.0525.86-161
Dec 24, 202526.0726.0726.0226.0525.86-0.23%1,636
Dec 23, 202526.0926.1126.0926.1125.850.04%268
Dec 22, 202526.0726.1225.9526.1025.84-0.02%4,515
Dec 19, 202526.0826.1126.0826.1125.850.04%110
Dec 18, 202526.0926.1026.0326.1025.84-0.02%5,928
Dec 17, 202526.0726.1026.0726.1025.840.04%107
Dec 16, 202526.0626.1226.0426.0925.830.02%1,100
Dec 15, 202526.0726.0926.0726.0925.83-0.02%280
Dec 12, 202526.1026.1026.0726.0925.83-2,090
Dec 11, 202526.0526.0926.0526.0925.830.04%101
Dec 10, 202526.0526.0826.0526.0825.820.06%107
Dec 9, 202526.0726.0826.0426.0725.81-0.02%4,799
Dec 8, 202526.0926.0926.0426.0725.810.02%394
Dec 5, 202526.0726.0825.9126.0725.81-0.02%28,187
Dec 4, 202526.0726.0726.0726.0725.810.02%43
Dec 3, 202526.0526.0826.0526.0725.810.02%9,659