MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMUN — abrdn Ultra Short Municipal Income Active ETF
Nasdaqabrdn Ultra Short Municipal Income Active ETF
$25.94
-0.05(-0.19%)
- O
- 25.95
- H
- 26.07
- L
- 25.94
- V
- 10.34K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.94
Period Return-1.05%
Period High$26.30
Period Low$25.87
Avg Daily Volume6.9K
Total Trading Days238
AMUN — Historical OHLCV Price & Volume Table
Oct 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.95 | $26.07 | $25.94 | $25.94 | $-0.05 | -0.19% | 10,337 | $25.99 | $25.94 $26.07 |
| Sep 30, 2026 | $25.99 | $25.99 | $25.87 | $25.99 | +$0.01 | +0.04% | 4,643 | $25.96 | $25.87 $25.99 |
| Sep 29, 2026 | $25.96 | $26.02 | $25.96 | $25.98 | $-0.01 | -0.04% | 22,378 | $26.01 | $25.96 $26.02 |
| Sep 28, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | $-0.02 | -0.08% | 57 | $25.96 | $25.99 $25.99 |
| Sep 25, 2026 | $26.05 | $26.05 | $25.93 | $26.01 | $-0.01 | -0.02% | 5,600 | $26.02 | $25.93 $26.05 |
| Sep 24, 2026 | $26.02 | $26.02 | $26.01 | $26.01 | $-0.03 | -0.10% | 530 | $26.02 | $26.01 $26.02 |
| Sep 23, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | $-0.01 | -0.04% | 19 | $26.04 | $26.04 $26.04 |
| Sep 22, 2026 | $26.06 | $26.06 | $26.01 | $26.05 | +$0.02 | +0.08% | 2,187 | $26.05 | $26.01 $26.06 |
| Sep 21, 2026 | $26.04 | $26.05 | $26.01 | $26.03 | $-0.03 | -0.12% | 11,028 | $26.01 | $26.01 $26.05 |
| Sep 18, 2026 | $26.05 | $26.06 | $26.03 | $26.06 | +$0.01 | +0.04% | 2,239 | $26.05 | $26.03 $26.06 |
| Sep 17, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | +$0.01 | +0.04% | 10 | $26.04 | $26.05 $26.05 |
| Sep 16, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | +$0.01 | +0.02% | 32 | $26.03 | $26.04 $26.04 |
| Sep 15, 2026 | $26.03 | $26.03 | $26.03 | $26.03 | +$0.01 | +0.02% | 239 | $26.02 | $26.03 $26.03 |
| Sep 14, 2026 | $26.01 | $26.03 | $26.01 | $26.03 | $-0.02 | -0.08% | 636 | $26.01 | $26.01 $26.03 |
| Sep 11, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | +$0.01 | +0.02% | 17 | $26.05 | $26.05 $26.05 |
| Sep 10, 2026 | $26.05 | $26.05 | $25.97 | $26.04 | +$0.00 | +0.00% | 1,073 | $26.03 | $25.97 $26.05 |
| Sep 9, 2026 | $26.04 | $26.04 | $26.04 | $26.04 | $-0.01 | -0.02% | 60 | $26.07 | $26.04 $26.04 |
| Sep 8, 2026 | $26.06 | $26.07 | $26.02 | $26.05 | $-0.01 | -0.04% | 1,014 | $26.05 | $26.02 $26.07 |
| Sep 4, 2026 | $26.06 | $26.06 | $26.06 | $26.06 | +$0.02 | +0.06% | 21 | $26.06 | $26.06 $26.06 |
| Sep 3, 2026 | $26.07 | $26.07 | $26.04 | $26.04 | +$0.00 | +0.00% | 342 | $26.07 | $26.04 $26.07 |
| Sep 2, 2026 | $26.06 | $26.06 | $26.04 | $26.04 | +$0.01 | +0.02% | 505 | $26.05 | $26.04 $26.06 |
| Sep 1, 2026 | $26.03 | $26.04 | $26.02 | $26.04 | $-0.08 | -0.29% | 4,297 | $26.04 | $26.02 $26.04 |
| Aug 31, 2026 | $26.12 | $26.15 | $26.11 | $26.11 | +$0.01 | +0.04% | 4,743 | $26.13 | $26.11 $26.15 |
| Aug 28, 2026 | $26.10 | $26.10 | $26.10 | $26.10 | +$0.01 | +0.04% | 17 | $26.10 | $26.10 $26.10 |
| Aug 27, 2026 | $26.10 | $26.11 | $26.07 | $26.09 | +$0.01 | +0.02% | 591 | $26.08 | $26.07 $26.11 |
| Aug 26, 2026 | $26.04 | $26.09 | $26.04 | $26.09 | $-0.01 | -0.02% | 954 | $26.04 | $26.04 $26.09 |
| Aug 25, 2026 | $26.09 | $26.09 | $26.09 | $26.09 | +$0.02 | +0.06% | 15 | $26.09 | $26.09 $26.09 |
| Aug 24, 2026 | $26.05 | $26.08 | $26.05 | $26.08 | +$0.00 | +0.00% | 1,702 | $26.05 | $26.05 $26.08 |
| Aug 21, 2026 | $26.07 | $26.11 | $26.06 | $26.08 | +$0.04 | +0.15% | 15,864 | $26.09 | $26.06 $26.11 |
| Aug 20, 2026 | $26.07 | $26.07 | $26.04 | $26.04 | $-0.02 | -0.06% | 4,126 | $26.06 | $26.04 $26.07 |