MUNC Historical Prices

NYSEARCA: MUNCNorthern TrustMuni Target MaturityETFUSD

96.96+0.5857 (+0.61%)

At close: Sep 30, 9:33 AM ET · Delayed 15 min

MUNC price history

The price history for Northern (MUNC) on this page begins on August 18, 2025, when the stock closed at $100.29; it most recently closed at $96.79 on October 5, 2026. The highest price in this record is $104.81, reached on February 23, 2026; the latest close is 7.6% below that peak. In the last 12 months alone, MUNC has lost 5.3%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

MUNC returns

1 week

+0.95%

1 month

-2.69%

3 months

-5.58%

6 months

-4.96%

Year to date

-5.82%

1 year

-5.30%

MUNC price return, excluding dividends.

MUNC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	103.46	96.79	104.81	95.88	-5.86%
2025*	100.29	102.82	103.18	100.11	+2.52%

MUNC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	96.79	96.79	96.79	96.79	-0.06%	100
Oct 5, 2026	96.85	96.85	96.85	96.85	-0.20%	100
Oct 2, 2026	97.04	97.04	97.04	97.04	+0.08%	100
Oct 1, 2026	96.97	96.97	96.97	96.97	+0.38%	100
Sep 30, 2026	96.24	96.60	96.24	96.60	+0.76%	500
Sep 29, 2026	95.88	95.88	95.88	95.88	-0.21%	100
Sep 28, 2026	96.08	96.08	96.08	96.08	-0.63%	100
Sep 25, 2026	96.67	96.70	96.67	96.70	-0.41%	800
Sep 24, 2026	97.09	97.09	97.09	97.09	-0.46%	100
Sep 23, 2026	97.54	97.54	97.54	97.54	-0.61%	100
Sep 22, 2026	98.14	98.14	98.14	98.14	-0.05%	100
Sep 21, 2026	98.18	98.18	98.18	98.18	-0.02%	100
Sep 18, 2026	98.20	98.20	98.20	98.20	-0.20%	100
Sep 17, 2026	98.40	98.40	98.40	98.40	+0.19%	100
Sep 16, 2026	98.24	98.24	98.21	98.21	-0.07%	400
Sep 15, 2026	98.28	98.28	98.28	98.28	-0.25%	100
Sep 14, 2026	98.53	98.53	98.53	98.53	-0.03%	100
Sep 11, 2026	98.56	98.56	98.56	98.56	+0.14%	100
Sep 10, 2026	98.42	98.42	98.42	98.42	-0.68%	100
Sep 9, 2026	99.09	99.09	99.09	99.09	-0.38%	100
Sep 8, 2026	99.47	99.47	99.47	99.47	-0.05%	100
Sep 4, 2026	99.52	99.52	99.52	99.52	-0.02%	100
Sep 3, 2026	99.54	99.54	99.54	99.54	+0.01%	100
Sep 2, 2026	99.54	99.54	99.54	99.54	-0.04%	100
Sep 1, 2026	99.58	99.58	99.58	99.58	-0.71%	100
Aug 31, 2026	100.29	100.29	100.29	100.29	-0.09%	100
Aug 28, 2026	100.38	100.38	100.38	100.38	-0.08%	100
Aug 27, 2026	100.46	100.46	100.46	100.46	-0.10%	100
Aug 26, 2026	100.80	100.80	100.56	100.56	-0.12%	300
Aug 25, 2026	100.68	100.68	100.68	100.68	+0.01%	100
Aug 24, 2026	100.67	100.67	100.67	100.67	+0.05%	100
Aug 21, 2026	100.62	100.62	100.62	100.62	-0.07%	100
Aug 20, 2026	100.70	100.70	100.70	100.70	-0.13%	100
Aug 19, 2026	100.83	100.83	100.83	100.83	+0.17%	100
Aug 18, 2026	100.65	100.65	100.65	100.65	-0.22%	100
Aug 17, 2026	100.88	100.88	100.88	100.88	-0.21%	100
Aug 14, 2026	101.09	101.09	101.09	101.09	-0.16%	100
Aug 13, 2026	101.28	101.37	101.25	101.25	+0.14%	2.60K
Aug 12, 2026	101.11	101.11	101.11	101.11	+0.03%	40.00K
Aug 11, 2026	101.11	101.19	101.08	101.08	+0.02%	500
Aug 10, 2026	101.06	101.06	101.06	101.06	-0.02%	100
Aug 7, 2026	101.18	101.18	101.09	101.09	+0.19%	2.50K
Aug 6, 2026	100.89	100.89	100.89	100.89	+0.05%	100
Aug 5, 2026	100.84	100.84	100.84	100.84	+0.15%	100
Aug 4, 2026	100.69	100.69	100.69	100.69	+0.20%	100
Aug 3, 2026	100.49	100.49	100.49	100.49	-0.23%	100
Jul 31, 2026	100.72	100.72	100.72	100.72	-0.05%	100
Jul 30, 2026	100.78	100.78	100.78	100.78	-0.23%	100
Jul 29, 2026	101.01	101.01	101.01	101.01	-0.06%	100
Jul 28, 2026	101.07	101.07	101.07	101.07	+0.17%	100
Jul 27, 2026	100.90	100.90	100.90	100.90	+0.26%	100
Jul 24, 2026	100.64	100.64	100.64	100.64	+0.08%	100
Jul 23, 2026	100.56	100.56	100.56	100.56	-0.62%	100
Jul 22, 2026	101.18	101.18	101.18	101.18	-0.30%	100
Jul 21, 2026	101.48	101.48	101.48	101.48	-0.15%	100
Jul 20, 2026	101.63	101.63	101.63	101.63	-0.11%	100
Jul 17, 2026	101.75	101.75	101.75	101.75	-0.06%	100
Jul 16, 2026	101.81	101.81	101.81	101.81	-0.20%	400
Jul 15, 2026	102.01	102.01	102.01	102.01	-0.06%	100
Jul 14, 2026	102.23	102.23	102.07	102.07	-0.01%	400
Jul 13, 2026	102.08	102.08	102.08	102.08	-0.13%	100
Jul 10, 2026	102.21	102.21	102.21	102.21	-0.03%	100
Jul 9, 2026	102.24	102.24	102.24	102.24	-0.01%	100
Jul 8, 2026	102.25	102.25	102.25	102.25	-0.25%	100
Jul 7, 2026	102.51	102.51	102.51	102.51	-0.11%	100
Jul 6, 2026	102.62	102.62	102.62	102.62	+0.03%	100
Jul 2, 2026	102.59	102.59	102.59	102.59	+0.08%	100
Jul 1, 2026	102.51	102.51	102.51	102.51	-0.31%	100
Jun 30, 2026	102.83	102.83	102.83	102.83	+0.03%	100
Jun 29, 2026	102.79	102.79	102.79	102.79	+0.05%	100
Jun 26, 2026	102.74	102.74	102.74	102.74	+0.06%	100
Jun 25, 2026	102.68	102.68	102.68	102.68	+0.07%	100
Jun 24, 2026	102.60	102.60	102.60	102.60	+0.14%	0
Jun 23, 2026	102.46	102.46	102.46	102.46	-0.06%	0
Jun 22, 2026	102.52	102.52	102.52	102.52	-0.04%	100
Jun 18, 2026	102.56	102.56	102.56	102.56	+0.12%	100
Jun 17, 2026	102.44	102.44	102.44	102.44	-0.02%	0
Jun 16, 2026	102.47	102.47	102.47	102.47	+0.05%	0
Jun 15, 2026	102.42	102.42	102.42	102.42	+0.09%	0
Jun 12, 2026	102.32	102.32	102.32	102.32	+0.02%	0
Jun 11, 2026	102.30	102.30	102.30	102.30	+0.02%	0
Jun 10, 2026	102.28	102.28	102.28	102.28	-0.14%	100
Jun 9, 2026	102.43	102.43	102.43	102.43	+0.03%	100
Jun 8, 2026	102.39	102.39	102.39	102.39	+0.01%	100
Jun 5, 2026	102.38	102.38	102.38	102.38	-0.12%	100
Jun 4, 2026	102.50	102.50	102.50	102.50	+0.11%	100
Jun 3, 2026	102.39	102.39	102.39	102.39	-0.02%	100
Jun 2, 2026	102.41	102.41	102.41	102.41	+0.18%	100
Jun 1, 2026	102.22	102.22	102.22	102.22	-0.31%	0
May 29, 2026	102.52	102.64	102.52	102.53	+0.28%	3.00K
May 28, 2026	102.25	102.25	102.25	102.25	+0.17%	0
May 27, 2026	102.07	102.07	102.07	102.07	+0.12%	100
May 26, 2026	101.96	101.96	101.96	101.96	+0.43%	0
May 22, 2026	101.57	101.57	101.52	101.52	+0.08%	3.00K
May 21, 2026	101.44	101.44	101.44	101.44	-0.01%	0
May 20, 2026	101.45	101.45	101.45	101.45	+0.15%	100
May 19, 2026	101.30	101.30	101.30	101.30	-0.26%	0
May 18, 2026	101.57	101.57	101.57	101.57	-0.02%	0
May 15, 2026	101.78	101.78	101.47	101.59	-0.48%	400
May 14, 2026	102.08	102.08	102.08	102.08	+0.04%	0
May 13, 2026	102.04	102.04	102.04	102.04	-0.12%	100
May 12, 2026	102.17	102.17	102.17	102.17	-0.34%	0
May 11, 2026	102.51	102.51	102.51	102.51	-0.04%	0
May 8, 2026	102.55	102.55	102.55	102.55	+0.04%	100
May 7, 2026	102.50	102.50	102.50	102.50	+0.02%	100
May 6, 2026	102.48	102.48	102.48	102.48	+0.13%	100
May 5, 2026	102.34	102.34	102.34	102.34	+0.05%	100
May 4, 2026	102.29	102.29	102.29	102.29	-0.08%	100
May 1, 2026	102.37	102.37	102.37	102.37	-0.29%	0
Apr 30, 2026	102.66	102.66	102.66	102.66	+0.12%	0
Apr 29, 2026	102.54	102.54	102.54	102.54	-0.26%	100
Apr 28, 2026	102.81	102.81	102.81	102.81	-0.12%	0
Apr 27, 2026	102.93	102.93	102.93	102.93	+0.10%	0
Apr 24, 2026	102.83	102.83	102.83	102.83	-0.01%	100
Apr 23, 2026	102.84	102.84	102.84	102.84	-0.10%	100
Apr 22, 2026	102.94	102.94	102.94	102.94	+0.12%	100
Apr 21, 2026	102.82	102.82	102.82	102.82	-0.09%	100
Apr 20, 2026	102.91	102.91	102.91	102.91	+0.13%	100
Apr 17, 2026	102.78	102.78	102.78	102.78	+0.33%	100
Apr 16, 2026	102.44	102.44	102.44	102.44	-0.01%	100
Apr 15, 2026	102.45	102.45	102.45	102.45	-0.08%	100
Apr 14, 2026	102.53	102.53	102.53	102.53	-0.01%	100
Apr 13, 2026	102.54	102.54	102.54	102.54	+0.07%	100
Apr 10, 2026	102.46	102.46	102.46	102.46	+0.00%	100
Apr 9, 2026	102.46	102.46	102.46	102.46	+0.13%	100
Apr 8, 2026	102.33	102.33	102.33	102.33	+0.47%	100
Apr 7, 2026	102.00	102.00	101.85	101.85	+0.05%	200
Apr 6, 2026	101.79	101.79	101.79	101.79	+0.02%	100
Apr 2, 2026	101.77	101.77	101.77	101.77	+0.16%	100
Apr 1, 2026	101.70	101.70	101.61	101.61	-0.05%	100
Mar 31, 2026	101.66	101.66	101.66	101.66	+0.27%	100
Mar 30, 2026	101.38	101.38	101.38	101.38	+0.12%	100
Mar 27, 2026	101.26	101.26	101.26	101.26	-0.03%	100
Mar 26, 2026	101.17	101.29	101.17	101.29	-0.12%	400
Mar 25, 2026	101.26	101.42	101.26	101.42	+0.08%	500
Mar 24, 2026	101.21	101.50	101.21	101.33	-0.60%	400
Mar 23, 2026	101.81	101.95	101.81	101.95	+0.05%	200
Mar 20, 2026	101.90	101.90	101.90	101.90	-0.63%	100
Mar 19, 2026	102.54	102.55	102.54	102.55	-0.19%	200
Mar 18, 2026	102.68	102.74	102.68	102.74	-0.06%	200
Mar 17, 2026	102.67	102.81	102.66	102.81	-0.06%	400
Mar 16, 2026	102.71	102.87	102.71	102.87	+0.02%	200
Mar 13, 2026	102.62	102.84	102.62	102.84	+0.11%	200
Mar 12, 2026	102.73	102.73	102.73	102.73	-0.35%	100
Mar 11, 2026	102.94	103.10	102.94	103.10	-0.15%	200
Mar 10, 2026	103.26	103.26	103.26	103.26	-0.28%	100
Mar 9, 2026	103.55	103.55	103.55	103.55	+0.03%	100
Mar 6, 2026	103.52	103.52	103.52	103.52	-0.04%	100
Mar 5, 2026	103.69	103.69	103.56	103.56	-0.17%	200
Mar 4, 2026	103.45	103.73	103.45	103.73	+0.11%	200
Mar 3, 2026	103.62	103.62	103.62	103.62	-0.71%	100
Mar 2, 2026	104.14	104.36	104.14	104.36	-0.33%	300
Feb 27, 2026	104.71	104.71	104.71	104.71	-0.10%	100
Feb 26, 2026	104.81	104.81	104.81	104.81	+0.20%	100
Feb 25, 2026	104.58	104.59	104.58	104.59	-0.06%	200
Feb 24, 2026	104.53	104.66	104.53	104.66	+0.08%	100
Feb 23, 2026	104.45	104.57	104.45	104.57	+0.17%	100
Feb 20, 2026	104.36	104.39	104.36	104.39	+0.10%	300
Feb 19, 2026	104.29	104.29	104.28	104.28	-0.11%	200
Feb 18, 2026	104.27	104.40	104.26	104.40	-0.03%	300
Feb 17, 2026	104.43	104.43	104.43	104.43	+0.07%	0
Feb 13, 2026	104.36	104.36	104.36	104.36	+0.08%	0
Feb 12, 2026	104.17	104.27	104.16	104.27	+0.14%	200
Feb 11, 2026	104.13	104.13	104.13	104.13	-0.04%	100
Feb 10, 2026	104.07	104.17	104.06	104.17	+0.14%	200
Feb 9, 2026	104.05	104.05	104.03	104.03	-0.02%	300
Feb 6, 2026	104.05	104.05	104.05	104.05	+0.07%	100
Feb 5, 2026	103.85	103.98	103.85	103.98	+0.46%	200
Feb 4, 2026	103.66	103.66	103.50	103.50	-0.18%	100
Feb 3, 2026	103.54	103.69	103.53	103.69	+0.03%	200
Feb 2, 2026	103.91	103.91	103.38	103.66	-0.23%	400
Jan 30, 2026	103.90	103.90	103.90	103.90	+0.07%	0
Jan 29, 2026	103.74	103.82	103.73	103.82	-0.01%	200
Jan 28, 2026	103.84	103.84	103.84	103.84	+0.30%	0
Jan 27, 2026	103.53	103.53	103.53	103.53	-0.05%	100
Jan 26, 2026	103.14	103.58	103.14	103.58	+0.10%	200
Jan 23, 2026	103.49	103.49	103.47	103.47	+0.26%	200
Jan 22, 2026	103.29	103.29	103.21	103.21	-0.26%	100
Jan 21, 2026	103.47	103.47	103.47	103.47	+0.19%	100
Jan 20, 2026	103.14	103.27	103.14	103.27	-0.50%	300
Jan 16, 2026	103.79	103.79	103.79	103.79	+0.05%	100
Jan 15, 2026	103.44	103.73	103.44	103.73	+0.15%	100
Jan 14, 2026	103.55	103.57	103.55	103.57	+0.13%	200
Jan 13, 2026	103.44	103.49	103.44	103.44	-0.02%	500
Jan 12, 2026	103.43	103.46	103.43	103.46	-0.00%	100
Jan 9, 2026	103.45	103.46	103.45	103.46	+0.07%	200
Jan 8, 2026	103.37	103.39	103.37	103.39	+0.02%	200
Jan 7, 2026	103.30	103.36	103.30	103.36	+0.27%	200
Jan 6, 2026	103.05	103.09	103.05	103.09	+0.14%	100
Jan 5, 2026	102.88	102.94	102.88	102.94	+0.11%	200
Jan 2, 2026	102.78	102.82	102.78	102.82	+0.04%	100
Dec 31, 2025	102.67	102.78	102.67	102.78	+0.11%	600
Dec 30, 2025	102.53	102.66	102.53	102.66	+0.03%	100
Dec 29, 2025	102.63	102.63	102.63	102.63	+0.08%	100
Dec 26, 2025	102.55	102.55	102.55	102.55	+0.01%	100
Dec 24, 2025	102.56	102.57	102.46	102.54	-0.09%	400
Dec 23, 2025	102.59	102.63	102.52	102.63	+0.12%	2.30K
Dec 22, 2025	102.45	102.51	102.45	102.51	-0.02%	200
Dec 19, 2025	102.54	102.54	102.54	102.54	-0.22%	0
Dec 18, 2025	102.90	102.90	102.69	102.76	+0.05%	3.50K
Dec 17, 2025	102.71	102.71	102.71	102.71	+0.05%	0
Dec 16, 2025	102.58	102.65	102.58	102.65	+0.01%	100
Dec 15, 2025	102.54	102.64	102.54	102.64	+0.05%	100
Dec 12, 2025	102.59	102.59	102.59	102.59	-0.08%	100
Dec 11, 2025	102.67	102.67	102.67	102.67	+0.06%	0
Dec 10, 2025	102.55	102.61	102.55	102.61	+0.08%	100
Dec 9, 2025	102.53	102.53	102.53	102.53	-0.03%	200
Dec 8, 2025	102.50	102.56	102.50	102.56	-0.07%	200
Dec 5, 2025	102.69	102.69	102.63	102.63	-0.07%	400
Dec 4, 2025	102.56	102.71	102.56	102.71	+0.04%	200
Dec 3, 2025	102.66	102.66	102.66	102.66	+0.06%	100
Dec 2, 2025	102.57	102.60	102.57	102.60	-0.06%	200
Dec 1, 2025	102.55	102.67	102.55	102.67	-0.45%	200
Nov 28, 2025	103.13	103.13	103.13	103.13	+0.05%	0
Nov 26, 2025	103.08	103.08	103.08	103.08	+0.14%	0
Nov 25, 2025	102.95	102.95	102.94	102.94	-0.01%	200
Nov 24, 2025	102.95	102.95	102.95	102.95	+0.08%	0
Nov 21, 2025	102.87	102.87	102.87	102.87	-0.02%	0
Nov 20, 2025	102.89	102.89	102.89	102.89	+0.03%	0
Nov 19, 2025	102.86	102.86	102.86	102.86	-0.09%	0
Nov 18, 2025	102.85	102.95	102.85	102.95	+0.06%	100
Nov 17, 2025	102.89	102.89	102.89	102.89	-0.04%	0
Nov 14, 2025	102.93	102.93	102.93	102.93	-0.04%	0
Nov 13, 2025	102.96	102.96	102.96	102.96	-0.07%	100
Nov 12, 2025	103.03	103.03	103.03	103.03	-0.10%	0
Nov 11, 2025	103.13	103.13	103.13	103.13	+0.18%	100
Nov 10, 2025	102.95	102.95	102.95	102.95	+0.01%	100
Nov 7, 2025	102.94	102.94	102.94	102.94	+0.06%	100
Nov 6, 2025	102.88	102.88	102.88	102.88	+0.16%	100
Nov 5, 2025	102.65	102.71	102.65	102.71	-0.14%	200
Nov 4, 2025	102.85	102.85	102.85	102.85	+0.14%	100
Nov 3, 2025	102.71	102.71	102.71	102.71	-0.37%	0
Oct 31, 2025	103.09	103.09	103.09	103.09	+0.07%	0
Oct 30, 2025	103.02	103.02	103.02	103.02	+0.09%	0
Oct 29, 2025	103.11	103.11	102.92	102.92	-0.20%	3.60K
Oct 28, 2025	103.14	103.14	103.13	103.13	-0.03%	900
Oct 27, 2025	103.16	103.16	103.16	103.16	-0.01%	700
Oct 24, 2025	103.18	103.18	103.18	103.18	+0.07%	0
Oct 23, 2025	103.10	103.10	103.10	103.10	-0.03%	100
Oct 22, 2025	103.08	103.13	103.08	103.13	+0.06%	100
Oct 21, 2025	102.98	103.06	102.98	103.06	+0.09%	100
Oct 20, 2025	102.91	102.97	102.91	102.97	-0.04%	100
Oct 17, 2025	103.01	103.01	103.01	103.01	+0.06%	0
Oct 16, 2025	102.95	102.95	102.95	102.95	+0.39%	0
Oct 15, 2025	102.55	102.55	102.55	102.55	0.00%	0
Oct 14, 2025	102.41	102.55	102.41	102.55	+0.14%	800
Oct 13, 2025	102.38	102.41	102.33	102.41	-0.03%	600
Oct 10, 2025	102.44	102.44	102.44	102.44	+0.23%	0
Oct 9, 2025	102.21	102.21	102.21	102.21	—	0