Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AMUN
abrdn Ultra Short Municipal Income Active ETF
stock NASDAQ ETF

At Close
0.00USD0.000%(0.00)76
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-29		26.055026.055026.055026.0550-0.019%780.000%
2026-07-28		26.060026.060026.060026.0600+0.038%14-0.019%
2026-07-27		26.050026.050026.050026.05000.000%17+0.019%
2026-07-24		26.050026.050026.050026.0500+0.096%19+0.019%
2026-07-23		26.025026.025026.025026.0250-0.115%59+0.115%
2026-07-22		26.055026.055026.055026.0550+0.038%3,3320.000%
2026-07-21		26.070026.070026.030026.04500.000%2,621+0.038%
2026-07-20		26.020226.045026.020226.04500.000%416+0.038%
2026-07-17		26.055026.055026.030026.0450+0.019%2,093+0.038%
2026-07-16		26.040026.040026.040026.0400+0.077%115+0.058%
2026-07-15		25.940026.045025.940026.0200-0.096%10,078+0.135%
2026-07-14		26.045026.045026.045026.0450+0.038%200+0.038%
2026-07-13		26.035026.035026.035026.0350-0.019%99+0.077%
2026-07-10		26.040026.040026.040026.0400+0.096%16+0.058%
2026-07-09		25.940026.048125.940026.0150-0.038%5,209+0.154%
2026-07-08		26.050026.059026.000726.02500.000%3,100+0.115%
2026-07-07		26.010026.025026.010026.0250+0.019%169+0.115%
2026-07-06		26.000026.030026.000026.0200-0.019%1,840+0.135%
2026-07-02		26.040026.040026.025026.0250+0.019%628+0.115%
2026-07-01		26.000026.030026.000026.0200-0.230%923+0.135%
2026-06-30		26.080026.080026.080026.0800+0.019%23-0.096%
2026-06-29		26.060026.075026.060026.0750-0.019%1,526-0.077%
2026-06-26		26.099526.099526.060026.0800+0.038%4,075-0.096%
2026-06-25		26.070026.070026.070026.07000.000%245-0.058%
2026-06-24		26.070026.070026.070026.0700+0.019%41-0.058%
2026-06-23		26.080026.080026.050026.0650+0.038%5,495-0.038%
2026-06-22		26.080026.080026.020026.05500.000%5,6490.000%
2026-06-18		26.050026.061126.040026.0550+0.058%4,0930.000%
2026-06-17		26.040026.070026.030026.0400-0.038%1,594+0.058%
2026-06-16		26.030326.050026.030326.0500+0.077%10,376+0.019%
2026-06-15		26.030026.040025.890026.0300-0.058%17,831+0.096%
2026-06-12		26.030026.045026.030026.0450+0.019%1,183+0.038%
2026-06-11		26.040026.040026.040026.04000.000%14+0.058%
2026-06-10		26.040026.040026.040026.0400+0.019%13+0.058%
2026-06-09		26.020026.035026.010026.0350+0.019%5,524+0.077%
2026-06-08		26.050026.050026.010026.0300-0.019%1,687+0.096%
2026-06-05		26.050026.050026.035026.03500.000%708+0.077%
2026-06-04		26.050026.050026.035026.0350+0.019%465+0.077%
2026-06-03		26.030026.030026.030026.0300-0.019%232+0.096%
2026-06-02		26.020026.050026.020026.0350+0.077%21,900+0.077%
2026-06-01		26.030026.040025.990026.0150-0.230%3,803+0.154%
2026-05-29		26.090026.090026.075026.0750+0.038%713-0.077%
2026-05-28		26.080026.080026.065026.0650+0.038%350-0.038%
2026-05-27		26.080026.090026.000026.0550+0.019%5,0360.000%
2026-05-26		26.050026.050026.050026.05000.000%103+0.019%
2026-05-22		26.070026.078626.030026.0500+0.038%6,197+0.019%
2026-05-21		26.020026.040026.020026.04000.000%748+0.058%
2026-05-20		26.040026.040026.040026.0400+0.019%428+0.058%
2026-05-19		26.035026.060025.930026.0350+0.019%6,340+0.077%
2026-05-18		26.050026.050026.030026.0300-0.038%1,232+0.096%
2026-05-15		26.040026.040026.040026.0400+0.038%17+0.058%
2026-05-14		26.020726.030026.020726.03000.000%285+0.096%
2026-05-13		26.039126.039126.030026.03000.000%128+0.096%
2026-05-12		26.030026.030026.030026.0300+0.019%6+0.096%
2026-05-11		26.030026.030025.950026.0250-0.019%9,091+0.115%
2026-05-08		26.030026.030026.030026.0300+0.019%5+0.096%
2026-05-07		26.025026.025026.025026.0250+0.118%22+0.115%
2026-05-06		26.120026.120025.940025.9944-0.079%18,318+0.233%
2026-05-05		26.039826.039826.015026.0150+0.019%1,181+0.154%
2026-05-04		26.040026.040025.990126.01000.000%1,209+0.173%
2026-05-01		26.010026.010026.010026.0100-0.230%5+0.173%
2026-04-30		26.070026.070026.070026.07000.000%5,606-0.058%
2026-04-29		26.070026.070026.070026.07000.000%6-0.058%
2026-04-28		26.070026.070026.070026.07000.000%5-0.058%
2026-04-27		26.070026.070026.070026.0700-0.019%6-0.058%
2026-04-24		26.060026.100026.060026.0750+0.038%1,192-0.077%
2026-04-23		26.075026.089026.050026.0650-0.019%835-0.038%
2026-04-22		26.050026.070026.050026.0700+0.019%114-0.058%
2026-04-21		26.040126.065026.040126.0650+0.019%309-0.038%
2026-04-20		26.150026.150026.060026.06000.000%2,522-0.019%
2026-04-17		26.070026.070026.060026.0600+0.038%108-0.019%
2026-04-16		26.051826.051826.050026.0500+0.019%420+0.019%
2026-04-15		26.045026.070026.045026.0450+0.019%776+0.038%
2026-04-14		26.060026.060026.030026.0400-0.134%5,446+0.058%
2026-04-13		26.060026.150026.060026.0750+0.058%10,166-0.077%
2026-04-10		26.070026.080026.050026.0600+0.038%11,453-0.019%
2026-04-09		26.020026.050026.020026.0500-0.019%890,051+0.019%
2026-04-08		26.060026.060026.055026.0550+0.096%8090.000%
2026-04-07		26.030026.030026.030026.03000.000%114+0.096%
2026-04-06		26.000026.030025.900026.03000.000%8,261+0.096%
2026-04-02		26.030026.030026.030026.0300+0.058%187+0.096%
2026-04-01		25.990726.015025.990726.0150-0.230%4,832+0.154%
2026-03-31		26.110026.110026.075026.0750+0.019%1,861-0.077%
2026-03-30		26.070026.070026.060026.07000.000%1,067-0.058%
2026-03-27		26.070026.070026.070026.0700-0.038%48-0.058%
2026-03-26		26.180026.180026.080026.0800+0.019%6,667-0.096%
2026-03-25		26.060126.075026.060126.0750+0.019%918-0.077%
2026-03-24		26.070026.070026.070026.0700-0.019%6-0.058%
2026-03-23		26.075026.075026.075026.0750+0.019%16-0.077%
2026-03-20		25.970026.100025.970026.0700-0.058%1,139-0.058%
2026-03-19		26.060026.085026.060026.08500.000%1,219-0.115%
2026-03-18		26.080026.085026.080026.08500.000%1,151-0.115%
2026-03-17		26.090026.110026.085026.08500.000%1,184-0.115%
2026-03-16		26.085026.085026.085026.0850+0.019%6-0.115%
2026-03-13		26.070026.080026.070026.0800+0.038%2,396-0.096%
2026-03-12		26.090026.090026.060026.0700-0.019%2,276-0.058%
2026-03-11		26.075026.075026.075026.07500.000%19-0.077%
2026-03-10		26.060126.110026.050026.07500.000%18,999-0.077%
2026-03-09		26.090026.090026.075026.0750-0.047%106-0.077%
2026-03-06		26.087226.087226.087226.0872+0.066%115-0.123%
2026-03-05		26.090026.090026.070026.0700+0.077%112-0.058%
2026-03-04		26.080026.080026.050026.0500-0.019%207+0.019%
2026-03-03		26.080026.080026.040026.05500.000%1,5250.000%
2026-03-02		26.080026.080026.055026.0550-0.382%7220.000%
2026-02-27		26.135226.155026.135226.1550+0.134%3,748-0.382%
2026-02-26		26.120026.120026.120026.1200+0.038%14-0.249%
2026-02-25		26.090126.110126.090126.1101-0.016%402-0.211%
2026-02-24		26.114426.114426.114426.1144+0.055%5-0.227%
2026-02-23		26.090026.100126.090026.1001-0.019%111-0.173%
2026-02-20		26.105126.105126.105126.1051+0.020%64-0.192%
2026-02-19		26.130026.130026.100026.1000+0.019%886-0.172%
2026-02-18		26.080026.095026.080026.0950+0.021%116-0.153%
2026-02-17		26.080026.089426.080026.0894-0.079%109-0.132%
2026-02-13		26.095026.147026.080026.1100+0.077%5,771-0.211%
2026-02-12		26.110026.165026.080026.0900+0.058%3,036-0.134%
2026-02-11		26.100026.100026.075026.0750-0.038%211-0.077%
2026-02-10		26.080026.085025.930026.0850-0.019%45,260-0.115%
2026-02-09		26.070026.250026.060026.0900-0.015%9,910-0.134%
2026-02-06		26.070026.093826.070026.0938+0.034%111-0.149%
2026-02-05		26.085026.085026.085026.08500.000%6-0.115%
2026-02-04		26.085026.085026.085026.0850-0.019%8-0.115%
2026-02-03		26.070026.090026.060026.09000.000%33,786-0.134%
2026-02-02		26.060026.090026.060026.0900-0.191%1,067-0.134%
2026-01-30		26.120026.140026.010026.1400+0.019%843-0.325%
2026-01-29		26.120026.135026.080026.1350-0.019%749-0.306%
2026-01-28		26.100026.300026.100026.1400+0.077%46,102-0.325%
2026-01-27		26.050026.120026.050026.12000.000%2,646-0.249%
2026-01-26		26.060026.120026.060026.1200+0.019%115-0.249%
2026-01-23		26.100026.115026.000026.11500.000%4,506-0.230%
2026-01-22		26.090026.115026.090026.1150+0.019%110-0.230%
2026-01-21		26.100026.110026.070026.1100+0.077%491-0.211%
2026-01-20		26.070026.090026.070026.0900-0.077%1,847-0.134%
2026-01-16		26.080026.116926.080026.1100+0.038%1,299-0.211%
2026-01-15		26.080026.100026.020026.1000+0.019%394-0.172%
2026-01-14		26.070026.095025.950026.09500.000%996-0.153%
2026-01-13		26.060026.095026.060026.0950+0.038%1,308-0.153%
2026-01-12		26.090026.090026.060026.08500.000%1,308-0.115%
2026-01-09		26.080026.085026.036026.0850+0.019%1,189-0.115%
2026-01-08		26.070026.080026.050026.08000.000%2,245-0.096%
2026-01-07		26.080026.080026.080026.0800+0.019%0-0.096%
2026-01-06		26.040226.075026.040226.0750+0.038%929-0.077%
2026-01-05		26.030026.073026.030026.06500.000%337-0.038%
2026-01-02		26.040026.065026.040026.0650+0.019%317-0.038%
2025-12-31		26.040026.060026.040026.06000.000%101-0.019%
2025-12-30		26.040026.060026.040026.0600+0.038%114-0.019%
2025-12-29		26.070026.070026.020026.05000.000%3,864+0.019%
2025-12-26		26.030026.050026.030026.05000.000%161+0.019%
2025-12-24		26.070026.070026.020026.0500-0.230%1,636+0.019%
2025-12-23		26.090026.110026.090026.1100+0.038%268-0.211%
2025-12-22		26.070026.124025.950026.1000-0.019%4,515-0.172%
2025-12-19		26.080026.105026.080026.1050+0.038%110-0.192%
2025-12-18		26.090026.095026.030026.0950-0.019%5,928-0.153%
2025-12-17		26.070026.100026.070026.1000+0.038%107-0.172%
2025-12-16		26.060026.118426.035026.0900+0.019%1,100-0.134%
2025-12-15		26.070026.090026.070026.0850-0.019%280-0.115%
2025-12-12		26.099426.099426.070026.09000.000%2,090-0.134%
2025-12-11		26.050026.090026.050026.0900+0.038%101-0.134%
2025-12-10		26.050026.080026.050026.0800+0.058%107-0.096%
2025-12-09		26.070026.077526.040026.0650-0.019%4,799-0.038%
2025-12-08		26.090026.090026.040026.0700+0.018%394-0.058%
2025-12-05		26.072326.080025.910026.0653-0.018%28,187-0.040%
2025-12-04		26.070026.070026.070026.0700+0.019%43-0.058%
2025-12-03		26.050026.080026.050026.0650+0.019%9,659-0.038%
2025-12-02		26.030026.060026.030026.0600+0.058%223-0.019%
2025-12-01		26.030026.046425.890026.0450-0.306%16,352+0.038%
2025-11-28		26.120026.125025.950026.1250-0.019%366-0.268%
2025-11-26		26.130026.130026.130026.1300+0.057%2-0.287%
2025-11-25		26.120026.120026.060026.1150+0.009%4,321-0.230%
2025-11-24		26.100026.112726.040026.1127-0.009%2,371-0.221%
2025-11-21		26.100226.115025.970026.1150+0.057%1,152-0.230%
2025-11-20		26.081626.105026.045026.1000-0.038%1,449-0.172%
2025-11-19		26.110026.110026.110026.11000.000%0-0.211%
2025-11-18		26.114526.300026.110026.1100+0.038%8,001-0.211%
2025-11-17		26.100026.100026.100026.1000-0.019%57-0.172%
2025-11-14		26.105026.105026.105026.1050+0.038%8-0.192%
2025-11-13		26.095026.095026.095026.0950+0.019%57-0.153%
2025-11-12		26.100026.110025.990026.0900-0.019%9,684-0.134%
2025-11-11		26.089026.095026.089026.0950+0.019%631-0.153%
2025-11-10		26.090026.090026.090026.09000.000%1-0.134%
2025-11-07		26.080026.090025.960026.0900+0.038%1,882-0.134%
2025-11-06		26.080026.080026.080026.08000.000%84-0.096%
2025-11-05		26.050026.080026.005026.0800-0.038%2,577-0.096%
2025-11-04		26.110026.110026.090026.0900+0.077%218-0.134%
2025-11-03		26.075026.075025.890026.0700-0.191%4,077-0.058%
2025-10-31		26.120026.120026.120026.1200+0.096%3-0.249%
2025-10-30		26.060026.095025.930026.0950+0.115%8,089-0.153%
2025-10-29		26.109026.109026.065026.06500.000%155-0.038%
2025-10-28		26.065026.065026.065026.06500.000%5-0.038%
2025-10-24		26.050026.065026.050026.0650+0.038%1,735-0.038%
2025-10-23		26.020026.055026.020026.0550+0.019%4700.000%
2025-10-22		26.050026.050026.050026.0500-0.610%28+0.019%
2025-10-21		26.170026.210026.170026.2100+0.057%847-0.591%
2025-10-20		26.195026.195026.195026.19500.000%48-0.534%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC