ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.24
-0.03 (-0.13%)
At close: Jun 2, 2025, 4:00 PM
25.24
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT

MNBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202525.2625.3025.2425.2425.24-0.13%992
May 30, 202525.2625.2725.2625.2725.27-0.12%759
May 29, 202525.2825.3025.2825.3025.300.18%2,598
May 28, 202525.2525.2625.2225.2625.26-0.08%981
May 27, 202525.3025.3025.2325.2825.280.28%12,812
May 23, 202525.2225.2325.1925.2125.210.18%2,639
May 22, 202525.1225.1625.0625.1625.16-0.30%33,592
May 21, 202525.2725.2725.2325.2425.16-0.34%1,596
May 20, 202525.3125.3425.3125.3225.250.03%2,202
May 19, 202525.2325.3225.2325.3225.24-0.06%1,623
May 16, 202525.3325.3325.3325.3325.25-0.26%48
May 15, 202525.3225.4225.3225.4025.320.61%5,919
May 14, 202525.2425.2425.2425.2425.16-0.22%28
May 13, 202525.2925.3025.2625.3025.220.12%2,996
May 12, 202525.2625.2725.2625.2725.19-0.10%18,785
May 9, 202525.3025.3025.2925.2925.210.10%8,098
May 8, 202525.2725.2725.2725.2725.19-0.10%3
May 7, 202525.2925.2925.2925.2925.210.06%78
May 6, 202525.2225.2825.2225.2825.200.24%293
May 5, 202525.2125.2225.1525.2225.14-0.12%615
May 2, 202525.2525.2525.2525.2525.17-0.12%173
May 1, 202525.2825.2825.2825.2825.20-0.04%10,735
Apr 30, 202525.2925.2925.2925.2925.210.22%58
Apr 29, 202525.2225.2425.2225.2325.150.16%413
Apr 28, 202525.1925.1925.1925.1925.110.10%12
Apr 25, 202525.1425.1725.1425.1725.090.10%436
Apr 24, 202525.0625.1425.0625.1425.070.18%994
Apr 23, 202525.2225.2225.1025.1024.960.24%898
Apr 22, 202525.0425.0425.0425.0424.90-0.04%20
Apr 21, 202525.0625.0625.0125.0524.91-0.50%1,316
Apr 17, 202525.1725.1825.1525.1725.030.06%6,021
Apr 16, 202525.1525.1625.1525.1625.020.08%625
Apr 15, 202525.1225.1625.1225.1425.000.08%2,349
Apr 14, 202525.0825.1225.0825.1224.980.70%26,896
Apr 11, 202524.9424.9424.9424.9424.80-0.59%82
Apr 10, 202525.2325.2325.0925.0924.950.10%291
Apr 9, 202524.5725.0624.5525.0624.920.32%990
Apr 8, 202525.1825.1824.9824.9824.84-1.23%624
Apr 7, 202525.3125.4325.2825.2925.15-1.51%1,183
Apr 4, 202525.6825.6825.6825.6825.540.33%27
Apr 3, 202525.6025.6025.6025.6025.450.55%108
Apr 2, 202525.4825.4825.4625.4625.31-0.16%605
Apr 1, 202525.5025.5025.5025.5025.350.26%3
Mar 31, 202525.4325.4325.4325.4325.290.26%209
Mar 28, 202525.3825.3825.3625.3625.220.33%258
Mar 27, 202525.2825.2825.2825.2825.14-0.18%5
Mar 26, 202525.3625.3625.3325.3325.18-0.35%359
Mar 25, 202525.4225.4425.4225.4225.27-0.08%411
Mar 24, 202525.4825.4825.4425.4425.29-0.10%400
Mar 21, 202525.5425.5925.4625.4625.32-0.25%1,494