ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.98
-0.02 (-0.06%)
Nov 28, 2025, 4:00 PM EST - Market closed
MNBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 25.97 | 26.00 | 25.97 | 26.00 | 26.00 | 0.12% | 500 |
| Nov 25, 2025 | 25.95 | 25.97 | 25.95 | 25.97 | 25.96 | 0.06% | 1,484 |
| Nov 24, 2025 | 25.95 | 25.97 | 25.91 | 25.95 | 25.95 | 0.13% | 5,808 |
| Nov 21, 2025 | 25.96 | 25.96 | 25.92 | 25.92 | 25.92 | -0.05% | 1,716 |
| Nov 20, 2025 | 25.96 | 25.96 | 25.91 | 25.93 | 25.93 | -0.16% | 7,740 |
| Nov 19, 2025 | 26.02 | 26.02 | 25.97 | 25.97 | 25.90 | -0.13% | 647 |
| Nov 18, 2025 | 26.00 | 26.01 | 25.97 | 26.01 | 25.94 | 0.08% | 4,281 |
| Nov 17, 2025 | 26.00 | 26.00 | 25.98 | 25.99 | 25.92 | 0.06% | 5,685 |
| Nov 14, 2025 | 26.01 | 26.01 | 25.97 | 25.97 | 25.90 | -0.13% | 530 |
| Nov 13, 2025 | 26.02 | 26.03 | 26.01 | 26.01 | 25.94 | -0.04% | 1,188 |
| Nov 12, 2025 | 26.00 | 26.02 | 25.99 | 26.02 | 25.95 | -0.13% | 8,056 |
| Nov 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.98 | 0.15% | 143 |
| Nov 10, 2025 | 26.06 | 26.06 | 25.93 | 26.01 | 25.94 | 0.10% | 3,587 |
| Nov 7, 2025 | 26.00 | 26.00 | 25.99 | 25.99 | 25.92 | - | 1,448 |
| Nov 6, 2025 | 25.98 | 25.99 | 25.98 | 25.99 | 25.92 | 0.15% | 339 |
| Nov 5, 2025 | 25.96 | 25.96 | 25.93 | 25.95 | 25.88 | -0.21% | 4,797 |
| Nov 4, 2025 | 26.00 | 26.09 | 25.97 | 26.00 | 25.93 | 0.17% | 18,078 |
| Nov 3, 2025 | 25.95 | 25.96 | 25.95 | 25.96 | 25.89 | -0.12% | 283 |
| Oct 31, 2025 | 25.99 | 25.99 | 25.97 | 25.99 | 25.92 | 0.12% | 1,639 |
| Oct 30, 2025 | 25.94 | 25.97 | 25.88 | 25.95 | 25.89 | -0.05% | 3,234 |
| Oct 29, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.90 | -0.13% | 5 |
| Oct 28, 2025 | 26.03 | 26.03 | 25.95 | 26.00 | 25.93 | 0.04% | 1,981 |
| Oct 27, 2025 | 26.02 | 26.12 | 25.98 | 25.99 | 25.92 | 0.01% | 3,542 |
| Oct 24, 2025 | 26.00 | 26.01 | 25.98 | 25.99 | 25.92 | -0.05% | 10,410 |
| Oct 23, 2025 | 26.00 | 26.00 | 25.98 | 26.00 | 25.93 | -0.30% | 1,587 |
| Oct 22, 2025 | 26.08 | 26.08 | 26.07 | 26.08 | 25.94 | 0.12% | 1,702 |
| Oct 21, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.90 | 0.02% | 204 |
| Oct 20, 2025 | 26.05 | 26.05 | 26.04 | 26.04 | 25.90 | 0.12% | 767 |
| Oct 17, 2025 | 26.01 | 26.05 | 26.00 | 26.01 | 25.87 | -0.05% | 6,488 |
| Oct 16, 2025 | 25.99 | 26.02 | 25.99 | 26.02 | 25.88 | 0.21% | 371 |
| Oct 15, 2025 | 25.97 | 25.97 | 25.95 | 25.97 | 25.82 | 0.04% | 1,007 |
| Oct 14, 2025 | 25.94 | 25.96 | 25.94 | 25.96 | 25.81 | -0.02% | 535 |
| Oct 13, 2025 | 25.95 | 25.96 | 25.95 | 25.96 | 25.82 | 0.10% | 237 |
| Oct 10, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.79 | 0.16% | 446 |
| Oct 9, 2025 | 25.88 | 25.90 | 25.88 | 25.89 | 25.75 | 0.03% | 2,670 |
| Oct 8, 2025 | 25.90 | 25.90 | 25.89 | 25.89 | 25.75 | -0.04% | 1,481 |
| Oct 7, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | 25.76 | 0.19% | 3,010 |
| Oct 6, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.71 | 0.02% | 492 |
| Oct 3, 2025 | 25.86 | 25.93 | 25.84 | 25.84 | 25.70 | -0.02% | 1,293 |
| Oct 2, 2025 | 25.83 | 25.85 | 25.83 | 25.85 | 25.71 | -0.06% | 14,307 |
| Oct 1, 2025 | 25.87 | 25.90 | 25.86 | 25.86 | 25.72 | 0.10% | 1,220 |
| Sep 30, 2025 | 25.84 | 25.84 | 25.81 | 25.84 | 25.70 | 0.04% | 4,484 |
| Sep 29, 2025 | 25.81 | 25.83 | 25.81 | 25.83 | 25.69 | 0.12% | 486 |
| Sep 26, 2025 | 25.82 | 25.88 | 25.77 | 25.79 | 25.65 | -0.08% | 6,130 |
| Sep 25, 2025 | 25.80 | 25.82 | 25.80 | 25.82 | 25.68 | -0.08% | 766 |
| Sep 24, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.70 | -0.14% | 102 |
| Sep 23, 2025 | 25.89 | 25.89 | 25.84 | 25.87 | 25.73 | -0.04% | 1,131 |
| Sep 22, 2025 | 25.85 | 25.89 | 25.85 | 25.88 | 25.74 | 0.02% | 758 |
| Sep 19, 2025 | 25.87 | 25.89 | 25.87 | 25.88 | 25.74 | - | 3,263 |
| Sep 18, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.74 | -0.37% | 5 |