ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.22
+0.18 (0.74%)
Apr 23, 2025, 12:10 PM EDT - Market open
MNBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.06 | 25.14 | 25.06 | 25.14 | 25.14 | 0.18% | 994 |
| Apr 23, 2025 | 25.22 | 25.22 | 25.10 | 25.10 | 25.03 | 0.24% | 898 |
| Apr 22, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.97 | -0.04% | 20 |
| Apr 21, 2025 | 25.06 | 25.06 | 25.01 | 25.05 | 24.98 | -0.50% | 1,316 |
| Apr 17, 2025 | 25.17 | 25.18 | 25.15 | 25.17 | 25.11 | 0.06% | 6,021 |
| Apr 16, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.09 | 0.08% | 625 |
| Apr 15, 2025 | 25.12 | 25.16 | 25.12 | 25.14 | 25.07 | 0.08% | 2,349 |
| Apr 14, 2025 | 25.08 | 25.12 | 25.08 | 25.12 | 25.05 | 0.70% | 26,896 |
| Apr 11, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.88 | -0.59% | 82 |
| Apr 10, 2025 | 25.23 | 25.23 | 25.09 | 25.09 | 25.02 | 0.10% | 291 |
| Apr 9, 2025 | 24.57 | 25.06 | 24.55 | 25.06 | 25.00 | 0.32% | 990 |
| Apr 8, 2025 | 25.18 | 25.18 | 24.98 | 24.98 | 24.92 | -1.23% | 624 |
| Apr 7, 2025 | 25.31 | 25.43 | 25.28 | 25.29 | 25.23 | -1.51% | 1,183 |
| Apr 4, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.61 | 0.33% | 27 |
| Apr 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.53 | 0.55% | 108 |
| Apr 2, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | 25.39 | -0.16% | 605 |
| Apr 1, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.43 | 0.26% | 3 |
| Mar 31, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.37 | 0.26% | 209 |
| Mar 28, 2025 | 25.38 | 25.38 | 25.36 | 25.36 | 25.30 | 0.33% | 258 |
| Mar 27, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.22 | -0.18% | 5 |
| Mar 26, 2025 | 25.36 | 25.36 | 25.33 | 25.33 | 25.26 | -0.35% | 359 |
| Mar 25, 2025 | 25.42 | 25.44 | 25.42 | 25.42 | 25.35 | -0.08% | 411 |
| Mar 24, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.37 | -0.10% | 400 |
| Mar 21, 2025 | 25.54 | 25.59 | 25.46 | 25.46 | 25.40 | -0.25% | 1,494 |
| Mar 20, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.46 | -0.16% | 77 |
| Mar 19, 2025 | 25.53 | 25.58 | 25.53 | 25.57 | 25.43 | -0.02% | 2,271 |
| Mar 18, 2025 | 25.54 | 25.58 | 25.54 | 25.57 | 25.43 | - | 1,183 |
| Mar 17, 2025 | 25.58 | 25.58 | 25.57 | 25.57 | 25.43 | 0.06% | 524 |
| Mar 14, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.42 | -0.04% | 10 |
| Mar 13, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.43 | - | 4 |
| Mar 12, 2025 | 25.59 | 25.59 | 25.57 | 25.57 | 25.43 | -0.29% | 131 |
| Mar 11, 2025 | 25.70 | 25.70 | 25.64 | 25.64 | 25.50 | -0.27% | 1,027 |
| Mar 10, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.57 | 0.18% | 128 |
| Mar 7, 2025 | 25.68 | 25.68 | 25.66 | 25.66 | 25.52 | 0.04% | 582 |
| Mar 6, 2025 | 25.67 | 25.71 | 25.66 | 25.66 | 25.52 | -0.39% | 4,253 |
| Mar 5, 2025 | 25.75 | 25.76 | 25.75 | 25.76 | 25.62 | -0.08% | 101 |
| Mar 4, 2025 | 25.84 | 25.84 | 25.76 | 25.78 | 25.64 | -0.21% | 422 |
| Mar 3, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.69 | -0.01% | 217 |
| Feb 28, 2025 | 25.82 | 25.83 | 25.82 | 25.83 | 25.69 | 0.19% | 270 |
| Feb 27, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.65 | -0.14% | 121 |
| Feb 26, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.68 | 0.21% | 50 |
| Feb 25, 2025 | 25.78 | 25.85 | 25.76 | 25.77 | 25.63 | 0.32% | 2,129 |
| Feb 24, 2025 | 25.70 | 25.70 | 25.69 | 25.69 | 25.55 | -0.04% | 216 |
| Feb 21, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.56 | 0.21% | 6 |
| Feb 20, 2025 | 25.65 | 25.65 | 25.63 | 25.64 | 25.50 | -0.16% | 2,060 |
| Feb 19, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.47 | 0.10% | 19 |
| Feb 18, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.45 | -0.14% | 29 |
| Feb 14, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.48 | 0.10% | 52 |
| Feb 13, 2025 | 25.64 | 25.67 | 25.63 | 25.67 | 25.46 | 0.35% | 7,951 |
| Feb 12, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.37 | -0.21% | 22 |