State Street Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
28.96
+0.03 (0.09%)
May 5, 2026, 12:28 PM EDT - Market open
MBNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | - | -0.12% | 613 |
| May 4, 2026 | 29.03 | 29.03 | 28.92 | 28.94 | 28.94 | -0.19% | 1,855 |
| May 1, 2026 | 29.01 | 29.01 | 28.96 | 28.99 | 28.99 | -0.10% | 720 |
| Apr 30, 2026 | 29.11 | 29.11 | 29.02 | 29.02 | 28.95 | -0.09% | 1,205 |
| Apr 29, 2026 | 29.10 | 29.12 | 29.05 | 29.05 | 28.97 | -0.22% | 518 |
| Apr 28, 2026 | 29.07 | 29.11 | 29.07 | 29.11 | 29.04 | -0.14% | 312 |
| Apr 27, 2026 | 29.19 | 29.19 | 29.12 | 29.15 | 29.08 | 0.02% | 707 |
| Apr 24, 2026 | 29.20 | 29.20 | 29.15 | 29.15 | 29.07 | 0.02% | 414 |
| Apr 23, 2026 | 29.10 | 29.14 | 29.10 | 29.14 | 29.07 | -0.02% | 342 |
| Apr 22, 2026 | 29.11 | 29.15 | 29.11 | 29.15 | 29.07 | 0.10% | 214 |
| Apr 21, 2026 | 29.10 | 29.12 | 29.07 | 29.12 | 29.04 | -0.29% | 315 |
| Apr 20, 2026 | 29.20 | 29.21 | 29.17 | 29.20 | 29.13 | 0.17% | 9,411 |
| Apr 17, 2026 | 29.13 | 29.18 | 29.13 | 29.15 | 29.08 | 0.21% | 387 |
| Apr 16, 2026 | 29.13 | 29.13 | 29.09 | 29.09 | 29.02 | -0.07% | 171 |
| Apr 15, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.04 | - | 5 |
| Apr 14, 2026 | 29.06 | 29.11 | 29.06 | 29.11 | 29.04 | - | 360 |
| Apr 13, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.04 | - | 2 |
| Apr 10, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.04 | 0.07% | 34 |
| Apr 9, 2026 | 29.06 | 29.09 | 29.06 | 29.09 | 29.02 | 0.17% | 602 |
| Apr 8, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 28.97 | 0.21% | 3 |
| Apr 7, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.91 | 0.07% | 449 |
| Apr 6, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.89 | 0.07% | 57 |
| Apr 2, 2026 | 28.98 | 28.98 | 28.94 | 28.94 | 28.87 | 0.10% | 556 |
| Apr 1, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.84 | -0.07% | 52 |
| Mar 31, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.78 | 0.21% | 2 |
| Mar 30, 2026 | 28.85 | 28.87 | 28.73 | 28.87 | 28.72 | 0.03% | 10,199 |
| Mar 27, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.71 | -0.07% | 17 |
| Mar 26, 2026 | 28.98 | 28.98 | 28.88 | 28.88 | 28.73 | -0.09% | 187 |
| Mar 25, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.76 | 0.09% | 2 |
| Mar 24, 2026 | 28.97 | 28.97 | 28.87 | 28.88 | 28.73 | -0.48% | 6,017 |
| Mar 23, 2026 | 28.98 | 29.02 | 28.98 | 29.02 | 28.87 | 0.16% | 302 |
| Mar 20, 2026 | 29.11 | 29.11 | 28.94 | 28.98 | 28.83 | -0.62% | 1,543 |
| Mar 19, 2026 | 29.15 | 29.16 | 29.11 | 29.16 | 29.01 | -0.09% | 2,557 |
| Mar 18, 2026 | 29.19 | 29.26 | 29.15 | 29.18 | 29.03 | -0.19% | 6,600 |
| Mar 17, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.09 | 0.02% | 2 |
| Mar 16, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.08 | -0.10% | 2 |
| Mar 13, 2026 | 29.09 | 29.26 | 29.09 | 29.26 | 29.11 | 0.72% | 2,903 |
| Mar 12, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 28.90 | -0.33% | 85 |
| Mar 11, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.00 | -0.12% | 2 |
| Mar 10, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.03 | -0.10% | 2 |
| Mar 9, 2026 | 29.27 | 29.28 | 29.21 | 29.21 | 29.06 | -0.65% | 10,399 |
| Mar 6, 2026 | 29.23 | 29.45 | 29.23 | 29.40 | 29.25 | 0.63% | 23,241 |
| Mar 5, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.07 | -0.03% | 132 |
| Mar 4, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.08 | -0.19% | 31 |
| Mar 3, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.13 | -0.39% | 2 |
| Mar 2, 2026 | 29.41 | 29.42 | 29.38 | 29.40 | 29.25 | -0.39% | 5,761 |
| Feb 27, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.29 | 0.03% | 2 |
| Feb 26, 2026 | 29.53 | 29.53 | 29.50 | 29.50 | 29.28 | -0.10% | 140 |
| Feb 25, 2026 | 29.48 | 29.53 | 29.48 | 29.53 | 29.31 | 0.20% | 11,712 |
| Feb 24, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.25 | 0.07% | 2 |