MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LMUB — iShares Long-Term National Muni Bond ETF
NYSE ArcaiShares Long-Term National Muni Bond ETF
$46.59
+0.23(+0.50%)
- O
- 46.68
- H
- 46.68
- L
- 46.20
- V
- 650.62K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.59
Period Return-4.15%
Period High$53.52
Period Low$45.91
Avg Daily Volume227.6K
Total Trading Days365
LMUB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $46.68 | $46.68 | $46.20 | $46.59 | +$0.23 | +0.50% | 650,620 | $46.43 | $46.20 $46.68 |
| Oct 2, 2026 | $46.99 | $47.06 | $46.34 | $46.36 | $-0.34 | -0.73% | 506,576 | $46.76 | $46.34 $47.06 |
| Oct 1, 2026 | $46.47 | $46.77 | $46.44 | $46.70 | +$0.19 | +0.41% | 2,315,046 | $46.69 | $46.44 $46.77 |
| Sep 30, 2026 | $46.16 | $46.78 | $46.16 | $46.51 | +$0.52 | +1.13% | 355,683 | $46.54 | $46.16 $46.78 |
| Sep 29, 2026 | $46.25 | $46.25 | $45.91 | $45.99 | $-0.24 | -0.52% | 860,162 | $46.01 | $45.91 $46.25 |
| Sep 28, 2026 | $46.75 | $46.75 | $46.08 | $46.23 | $-0.55 | -1.18% | 458,221 | $46.20 | $46.08 $46.75 |
| Sep 25, 2026 | $46.95 | $46.97 | $46.56 | $46.78 | $-0.17 | -0.36% | 686,885 | $46.68 | $46.56 $46.97 |
| Sep 24, 2026 | $47.30 | $47.35 | $46.90 | $46.95 | $-0.29 | -0.61% | 485,633 | $47.02 | $46.90 $47.35 |
| Sep 23, 2026 | $47.66 | $47.74 | $47.08 | $47.24 | $-0.35 | -0.74% | 649,208 | $47.28 | $47.08 $47.74 |
| Sep 22, 2026 | $47.54 | $47.72 | $47.54 | $47.59 | $-0.11 | -0.23% | 7,285,470 | $47.65 | $47.54 $47.72 |
| Sep 21, 2026 | $47.69 | $47.84 | $47.65 | $47.70 | +$0.03 | +0.06% | 175,939 | $47.75 | $47.65 $47.84 |
| Sep 18, 2026 | $47.82 | $47.82 | $47.62 | $47.67 | $-0.23 | -0.48% | 253,467 | $47.70 | $47.62 $47.82 |
| Sep 17, 2026 | $47.99 | $47.99 | $47.80 | $47.90 | +$0.19 | +0.40% | 1,045,182 | $47.88 | $47.80 $47.99 |
| Sep 16, 2026 | $47.73 | $47.82 | $47.69 | $47.71 | $-0.03 | -0.06% | 414,024 | $47.74 | $47.69 $47.82 |
| Sep 15, 2026 | $47.97 | $47.97 | $47.68 | $47.74 | $-0.17 | -0.35% | 1,411,819 | $47.85 | $47.68 $47.97 |
| Sep 14, 2026 | $47.91 | $48.03 | $47.87 | $47.91 | $-0.11 | -0.23% | 579,058 | $47.97 | $47.87 $48.03 |
| Sep 11, 2026 | $47.87 | $48.14 | $47.73 | $48.02 | +$0.28 | +0.59% | 1,408,910 | $48.01 | $47.73 $48.14 |
| Sep 10, 2026 | $47.99 | $47.99 | $47.70 | $47.74 | $-0.50 | -1.04% | 321,026 | $47.82 | $47.70 $47.99 |
| Sep 9, 2026 | $48.53 | $48.53 | $48.22 | $48.24 | $-0.34 | -0.70% | 323,950 | $48.34 | $48.22 $48.53 |
| Sep 8, 2026 | $48.49 | $48.68 | $48.45 | $48.58 | +$0.09 | +0.19% | 315,814 | $48.57 | $48.45 $48.68 |
| Sep 4, 2026 | $48.59 | $48.70 | $48.48 | $48.49 | +$0.01 | +0.02% | 283,194 | $48.61 | $48.48 $48.70 |
| Sep 3, 2026 | $48.56 | $48.78 | $48.48 | $48.48 | $-0.17 | -0.35% | 427,079 | $48.68 | $48.48 $48.78 |
| Sep 2, 2026 | $48.73 | $48.74 | $48.53 | $48.65 | $-0.04 | -0.08% | 364,841 | $48.67 | $48.53 $48.74 |
| Sep 1, 2026 | $48.83 | $49.01 | $48.64 | $48.69 | $-0.53 | -1.08% | 4,138,418 | $48.75 | $48.64 $49.01 |
| Aug 31, 2026 | $49.35 | $49.35 | $49.13 | $49.22 | $-0.09 | -0.18% | 227,290 | $49.20 | $49.13 $49.35 |
| Aug 28, 2026 | $49.28 | $49.44 | $49.28 | $49.31 | $-0.05 | -0.10% | 169,073 | $49.35 | $49.28 $49.44 |
| Aug 27, 2026 | $49.47 | $49.47 | $49.35 | $49.36 | $-0.07 | -0.14% | 224,264 | $49.40 | $49.35 $49.47 |
| Aug 26, 2026 | $49.59 | $49.59 | $49.38 | $49.43 | $-0.09 | -0.18% | 175,785 | $49.43 | $49.38 $49.59 |
| Aug 25, 2026 | $49.67 | $49.67 | $49.47 | $49.52 | $-0.02 | -0.04% | 1,085,908 | $49.55 | $49.47 $49.67 |
| Aug 24, 2026 | $49.51 | $49.57 | $49.42 | $49.54 | +$0.03 | +0.06% | 125,030 | $49.53 | $49.42 $49.57 |