State Street Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
28.98
-0.18 (-0.62%)
At close: Mar 20, 2026, 4:00 PM EDT
28.98
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 29.11 | 29.11 | 28.94 | 28.98 | 28.98 | -0.62% | 1,543 |
| Mar 19, 2026 | 29.15 | 29.16 | 29.11 | 29.16 | 29.16 | -0.09% | 2,557 |
| Mar 18, 2026 | 29.19 | 29.26 | 29.15 | 29.18 | 29.18 | -0.19% | 6,600 |
| Mar 17, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.02% | 2 |
| Mar 16, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.10% | 2 |
| Mar 13, 2026 | 29.09 | 29.26 | 29.09 | 29.26 | 29.26 | 0.72% | 2,903 |
| Mar 12, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.33% | 85 |
| Mar 11, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.12% | 2 |
| Mar 10, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.10% | 2 |
| Mar 9, 2026 | 29.27 | 29.28 | 29.21 | 29.21 | 29.21 | -0.65% | 10,399 |
| Mar 6, 2026 | 29.23 | 29.45 | 29.23 | 29.40 | 29.40 | 0.63% | 23,241 |
| Mar 5, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.03% | 132 |
| Mar 4, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.19% | 31 |
| Mar 3, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.39% | 2 |
| Mar 2, 2026 | 29.41 | 29.42 | 29.38 | 29.40 | 29.40 | -0.39% | 5,761 |
| Feb 27, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.43 | 0.03% | 2 |
| Feb 26, 2026 | 29.53 | 29.53 | 29.50 | 29.50 | 29.42 | -0.10% | 140 |
| Feb 25, 2026 | 29.48 | 29.53 | 29.48 | 29.53 | 29.45 | 0.20% | 11,712 |
| Feb 24, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.39 | 0.07% | 2 |
| Feb 23, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.37 | 0.09% | 62 |
| Feb 20, 2026 | 29.45 | 29.45 | 29.42 | 29.42 | 29.35 | 0.04% | 170 |
| Feb 19, 2026 | 29.38 | 29.41 | 29.38 | 29.41 | 29.33 | 0.03% | 104 |
| Feb 18, 2026 | 29.36 | 29.41 | 29.36 | 29.40 | 29.32 | -0.04% | 793 |
| Feb 17, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.34 | 0.10% | 3 |
| Feb 13, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.31 | 0.03% | 5 |
| Feb 12, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.30 | 0.14% | 32 |
| Feb 11, 2026 | 29.35 | 29.43 | 29.27 | 29.33 | 29.25 | 0.03% | 8,784 |
| Feb 10, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.24 | 0.12% | 146 |
| Feb 9, 2026 | 29.19 | 29.30 | 29.19 | 29.29 | 29.21 | 0.03% | 2,137 |
| Feb 6, 2026 | 29.32 | 29.32 | 29.25 | 29.28 | 29.20 | - | 2,482 |
| Feb 5, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.20 | 0.22% | 77 |
| Feb 4, 2026 | 29.24 | 29.24 | 29.18 | 29.21 | 29.13 | 0.05% | 1,001 |
| Feb 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.12 | 0.02% | 3 |
| Feb 2, 2026 | 29.24 | 29.24 | 29.19 | 29.19 | 29.12 | -0.14% | 167 |
| Jan 30, 2026 | 29.24 | 29.24 | 29.23 | 29.23 | 29.09 | 0.10% | 843 |
| Jan 29, 2026 | 29.21 | 29.21 | 29.20 | 29.20 | 29.06 | 0.10% | 108 |
| Jan 28, 2026 | 29.18 | 29.18 | 29.15 | 29.17 | 29.03 | 0.04% | 1,070 |
| Jan 27, 2026 | 29.18 | 29.19 | 29.16 | 29.16 | 29.02 | 0.03% | 2,534 |
| Jan 26, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.01 | 0.03% | 42 |
| Jan 23, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.00 | 0.09% | 3 |
| Jan 22, 2026 | 29.08 | 29.12 | 29.08 | 29.12 | 28.97 | -0.09% | 7,605 |
| Jan 21, 2026 | 29.18 | 29.18 | 29.14 | 29.14 | 29.00 | -0.22% | 331 |
| Jan 20, 2026 | 29.24 | 29.24 | 29.16 | 29.20 | 29.06 | -0.06% | 2,655 |
| Jan 16, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.08 | -0.03% | 7,889 |
| Jan 15, 2026 | 29.27 | 29.27 | 29.19 | 29.23 | 29.09 | 0.03% | 4,577 |
| Jan 14, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.08 | 0.02% | 5 |
| Jan 13, 2026 | 29.27 | 29.27 | 29.22 | 29.22 | 29.07 | -0.02% | 6,954 |
| Jan 12, 2026 | 29.25 | 29.25 | 29.22 | 29.22 | 29.08 | 0.05% | 5,057 |
| Jan 9, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.06 | 0.03% | 627 |
| Jan 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.05 | 0.14% | 3 |