Mairs & Power Minnesota Municipal Bond ETF (MINN)
BATS: MINN · Real-Time Price · USD
22.06
-0.05 (-0.21%)
Oct 25, 2024, 12:20 PM EDT - Market closed
MINN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 22.14 | 22.16 | 22.12 | 22.16 | 22.16 | 0.21% | 4,663 |
Oct 23, 2024 | 22.12 | 22.12 | 22.10 | 22.12 | 22.12 | -0.71% | 16,875 |
Oct 22, 2024 | 22.24 | 22.30 | 22.23 | 22.28 | 22.28 | -0.20% | 73,660 |
Oct 21, 2024 | 22.34 | 22.34 | 22.32 | 22.32 | 22.32 | -0.43% | 336 |
Oct 18, 2024 | 22.48 | 22.48 | 22.42 | 22.42 | 22.42 | 0.13% | 198 |
Oct 17, 2024 | 22.34 | 22.39 | 22.34 | 22.39 | 22.39 | -0.04% | 342 |
Oct 16, 2024 | 22.44 | 22.46 | 22.40 | 22.40 | 22.40 | -0.24% | 519 |
Oct 15, 2024 | 22.41 | 22.48 | 22.41 | 22.45 | 22.45 | 0.31% | 2,780 |
Oct 14, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.12% | 193 |
Oct 11, 2024 | 22.46 | 22.46 | 22.41 | 22.41 | 22.41 | -0.12% | 530 |
Oct 10, 2024 | 22.43 | 22.44 | 22.40 | 22.44 | 22.44 | 0.16% | 18,749 |
Oct 9, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.40% | 2 |
Oct 8, 2024 | 22.44 | 22.49 | 22.44 | 22.49 | 22.49 | 0.02% | 257 |
Oct 7, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.09% | 27 |
Oct 4, 2024 | 22.56 | 22.56 | 22.51 | 22.51 | 22.51 | -0.35% | 159 |
Oct 3, 2024 | 22.62 | 22.62 | 22.59 | 22.59 | 22.59 | -0.09% | 228 |
Oct 2, 2024 | 22.61 | 22.65 | 22.61 | 22.61 | 22.61 | -0.11% | 1,967 |
Oct 1, 2024 | 22.68 | 22.68 | 22.63 | 22.63 | 22.63 | 0.43% | 1,672 |
Sep 30, 2024 | 22.59 | 22.59 | 22.53 | 22.53 | 22.53 | -0.23% | 450 |
Sep 27, 2024 | 22.53 | 22.61 | 22.53 | 22.59 | 22.59 | 0.35% | 3,211 |
Sep 26, 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.13% | 149 |
Sep 25, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.22% | 2,661 |
Sep 24, 2024 | 22.52 | 22.53 | 22.52 | 22.53 | 22.53 | -0.13% | 2,661 |
Sep 23, 2024 | 22.50 | 22.56 | 22.50 | 22.56 | 22.50 | -0.02% | 441 |
Sep 20, 2024 | 22.50 | 22.56 | 22.50 | 22.56 | 22.51 | 0.04% | 462 |
Sep 19, 2024 | 22.54 | 22.55 | 22.50 | 22.55 | 22.50 | -0.06% | 1,990 |
Sep 18, 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.52 | - | 560 |
Sep 17, 2024 | 22.59 | 22.59 | 22.57 | 22.57 | 22.52 | -0.37% | 560 |
Sep 16, 2024 | 22.64 | 22.65 | 22.55 | 22.65 | 22.60 | 0.29% | 2,065 |
Sep 13, 2024 | 22.58 | 22.59 | 22.58 | 22.59 | 22.53 | 0.16% | 459 |
Sep 12, 2024 | 22.45 | 22.55 | 22.45 | 22.55 | 22.50 | 0.07% | 526 |
Sep 11, 2024 | 22.53 | 22.54 | 22.53 | 22.54 | 22.48 | -0.12% | 271 |
Sep 10, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.51 | 0.35% | 121 |
Sep 9, 2024 | 22.50 | 22.54 | 22.48 | 22.48 | 22.43 | 0.26% | 7,102 |
Sep 6, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.38 | -0.08% | 114 |
Sep 5, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.39 | 0.33% | 85 |
Sep 4, 2024 | 22.39 | 22.42 | 22.37 | 22.37 | 22.32 | 0.25% | 2,984 |
Sep 3, 2024 | 22.38 | 22.40 | 22.31 | 22.32 | 22.26 | -0.16% | 11,955 |
Aug 30, 2024 | 22.40 | 22.40 | 22.35 | 22.35 | 22.30 | -0.09% | 666 |
Aug 29, 2024 | 22.35 | 22.37 | 22.25 | 22.37 | 22.32 | - | 20,337 |
Aug 28, 2024 | 22.41 | 22.42 | 22.30 | 22.37 | 22.32 | -0.16% | 7,435 |
Aug 27, 2024 | 22.42 | 22.43 | 22.40 | 22.41 | 22.35 | 0.27% | 696 |
Aug 26, 2024 | 22.30 | 22.35 | 22.30 | 22.35 | 22.29 | -0.73% | 202 |
Aug 23, 2024 | 22.29 | 22.51 | 22.29 | 22.51 | 22.42 | 0.45% | 9,946 |
Aug 22, 2024 | 22.30 | 22.42 | 22.30 | 22.41 | 22.32 | -0.23% | 14,881 |
Aug 21, 2024 | 22.46 | 22.49 | 22.39 | 22.46 | 22.37 | 0.17% | 30,090 |
Aug 20, 2024 | 23.45 | 23.45 | 22.42 | 22.42 | 22.33 | 0.74% | 27,150 |
Aug 19, 2024 | 22.38 | 22.40 | 22.26 | 22.26 | 22.17 | -0.18% | 25,694 |
Aug 16, 2024 | 22.30 | 22.36 | 22.30 | 22.30 | 22.21 | 0.25% | 1,024 |
Aug 15, 2024 | 22.23 | 22.25 | 22.23 | 22.25 | 22.15 | -0.34% | 530 |
Aug 14, 2024 | 22.40 | 22.40 | 22.32 | 22.32 | 22.23 | 0.11% | 937 |
Aug 13, 2024 | 22.28 | 22.30 | 22.28 | 22.30 | 22.20 | 0.11% | 488 |
Aug 12, 2024 | 22.35 | 22.35 | 22.27 | 22.27 | 22.18 | -0.13% | 1,532 |
Aug 9, 2024 | 22.32 | 22.32 | 22.28 | 22.30 | 22.21 | 0.06% | 7,782 |
Aug 8, 2024 | 22.31 | 22.31 | 22.29 | 22.29 | 22.19 | -0.51% | 374 |
Aug 7, 2024 | 22.41 | 22.41 | 22.35 | 22.40 | 22.31 | -0.22% | 12,371 |
Aug 6, 2024 | 20.57 | 22.45 | 20.57 | 22.45 | 22.35 | 0.40% | 1,204 |
Aug 5, 2024 | 23.60 | 23.60 | 22.36 | 22.36 | 22.27 | 0.09% | 2,140 |
Aug 2, 2024 | 22.37 | 22.37 | 22.33 | 22.34 | 22.25 | 0.70% | 1,251 |
Aug 1, 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.09 | 0.20% | 13 |
Jul 31, 2024 | 22.15 | 22.17 | 22.14 | 22.14 | 22.05 | 0.05% | 734 |
Jul 30, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.04 | - | 269 |
Jul 29, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.04 | -0.07% | 173 |
Jul 26, 2024 | 22.20 | 22.20 | 22.15 | 22.15 | 22.05 | 0.11% | 2,625 |
Jul 25, 2024 | 22.19 | 22.19 | 22.12 | 22.12 | 22.03 | -0.09% | 263 |
Jul 24, 2024 | 22.13 | 22.26 | 22.11 | 22.14 | 21.99 | -0.17% | 3,293 |
Jul 23, 2024 | 22.28 | 22.28 | 22.10 | 22.18 | 22.03 | 0.03% | 895 |
Jul 22, 2024 | 22.25 | 22.25 | 22.17 | 22.17 | 22.02 | 0.05% | 605 |
Jul 19, 2024 | 22.11 | 22.18 | 22.11 | 22.16 | 22.01 | -0.10% | 4,334 |
Jul 18, 2024 | 22.11 | 22.19 | 22.11 | 22.18 | 22.03 | -0.21% | 3,746 |
Jul 17, 2024 | 22.19 | 22.23 | 22.19 | 22.23 | 22.08 | 0.23% | 796 |
Jul 16, 2024 | 22.14 | 22.18 | 22.14 | 22.18 | 22.03 | 0.05% | 609 |
Jul 15, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.02 | - | 25 |
Jul 12, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.02 | 0.14% | 13 |
Jul 11, 2024 | 22.21 | 22.21 | 22.14 | 22.14 | 21.99 | 0.29% | 165 |
Jul 10, 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 21.93 | 0.05% | 2,314 |
Jul 9, 2024 | 22.13 | 22.13 | 22.01 | 22.06 | 21.92 | - | 1,787 |
Jul 8, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.92 | 0.09% | 190 |
Jul 5, 2024 | 21.82 | 22.05 | 21.82 | 22.05 | 21.90 | 0.25% | 401 |
Jul 3, 2024 | 22.04 | 22.04 | 21.99 | 21.99 | 21.84 | - | 451 |
Jul 2, 2024 | 21.99 | 22.00 | 21.96 | 21.99 | 21.84 | 0.21% | 3,889 |
Jul 1, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.80 | -0.11% | 22 |
Jun 28, 2024 | 22.02 | 22.02 | 21.97 | 21.97 | 21.82 | -0.24% | 122 |
Jun 27, 2024 | 22.12 | 22.12 | 21.99 | 22.02 | 21.88 | 0.01% | 8,367 |
Jun 26, 2024 | 21.98 | 22.02 | 21.98 | 22.02 | 21.87 | -0.20% | 200 |
Jun 25, 2024 | 22.14 | 22.14 | 22.07 | 22.07 | 21.92 | - | 1,590 |
Jun 24, 2024 | 21.85 | 22.07 | 21.85 | 22.07 | 21.92 | -0.14% | 304 |
Jun 21, 2024 | 22.02 | 22.10 | 22.02 | 22.10 | 21.90 | 0.02% | 198 |
Jun 20, 2024 | 22.28 | 22.28 | 22.05 | 22.09 | 21.90 | -0.32% | 1,669 |
Jun 18, 2024 | 22.12 | 22.17 | 22.10 | 22.16 | 21.97 | 0.73% | 3,432 |
Jun 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | -0.48% | 592 |
Jun 14, 2024 | 22.16 | 22.16 | 22.09 | 22.11 | 21.91 | 0.11% | 14,982 |
Jun 13, 2024 | 22.08 | 22.10 | 22.05 | 22.08 | 21.89 | 0.51% | 7,529 |
Jun 12, 2024 | 21.99 | 22.00 | 21.95 | 21.97 | 21.78 | 0.28% | 3,514 |
Jun 11, 2024 | 21.87 | 21.91 | 21.87 | 21.91 | 21.71 | 0.27% | 1,232 |
Jun 10, 2024 | 21.95 | 21.95 | 21.78 | 21.85 | 21.66 | -0.07% | 1,844 |
Jun 7, 2024 | 21.90 | 21.90 | 21.83 | 21.86 | 21.67 | -0.06% | 7,048 |
Jun 6, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.69 | 0.32% | 2,302 |
Jun 5, 2024 | 21.88 | 21.88 | 21.81 | 21.81 | 21.62 | 0.31% | 2,302 |
Jun 4, 2024 | 21.74 | 21.78 | 21.74 | 21.74 | 21.55 | 0.32% | 1,252 |