ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.73
+0.13 (0.51%)
Apr 4, 2025, 3:54 PM EDT - Market open
MNBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.55% | 108 |
| Apr 2, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | 25.46 | -0.16% | 605 |
| Apr 1, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.26% | 3 |
| Mar 31, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.26% | 209 |
| Mar 28, 2025 | 25.38 | 25.38 | 25.36 | 25.36 | 25.36 | 0.33% | 258 |
| Mar 27, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.18% | 5 |
| Mar 26, 2025 | 25.36 | 25.36 | 25.33 | 25.33 | 25.33 | -0.35% | 359 |
| Mar 25, 2025 | 25.42 | 25.44 | 25.42 | 25.42 | 25.42 | -0.08% | 411 |
| Mar 24, 2025 | 25.48 | 25.48 | 25.44 | 25.44 | 25.44 | -0.10% | 400 |
| Mar 21, 2025 | 25.54 | 25.59 | 25.46 | 25.46 | 25.46 | -0.25% | 1,494 |
| Mar 20, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.16% | 77 |
| Mar 19, 2025 | 25.53 | 25.58 | 25.53 | 25.57 | 25.49 | -0.02% | 2,271 |
| Mar 18, 2025 | 25.54 | 25.58 | 25.54 | 25.57 | 25.50 | - | 1,183 |
| Mar 17, 2025 | 25.58 | 25.58 | 25.57 | 25.57 | 25.50 | 0.06% | 524 |
| Mar 14, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.48 | -0.04% | 10 |
| Mar 13, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.49 | - | 4 |
| Mar 12, 2025 | 25.59 | 25.59 | 25.57 | 25.57 | 25.49 | -0.29% | 131 |
| Mar 11, 2025 | 25.70 | 25.70 | 25.64 | 25.64 | 25.57 | -0.27% | 1,027 |
| Mar 10, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.64 | 0.18% | 128 |
| Mar 7, 2025 | 25.68 | 25.68 | 25.66 | 25.66 | 25.59 | 0.04% | 582 |
| Mar 6, 2025 | 25.67 | 25.71 | 25.66 | 25.66 | 25.58 | -0.39% | 4,253 |
| Mar 5, 2025 | 25.75 | 25.76 | 25.75 | 25.76 | 25.68 | -0.08% | 101 |
| Mar 4, 2025 | 25.84 | 25.84 | 25.76 | 25.78 | 25.70 | -0.21% | 422 |
| Mar 3, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.76 | -0.01% | 217 |
| Feb 28, 2025 | 25.82 | 25.83 | 25.82 | 25.83 | 25.76 | 0.19% | 270 |
| Feb 27, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.71 | -0.14% | 121 |
| Feb 26, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.75 | 0.21% | 50 |
| Feb 25, 2025 | 25.78 | 25.85 | 25.76 | 25.77 | 25.69 | 0.32% | 2,129 |
| Feb 24, 2025 | 25.70 | 25.70 | 25.69 | 25.69 | 25.61 | -0.04% | 216 |
| Feb 21, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.62 | 0.21% | 6 |
| Feb 20, 2025 | 25.65 | 25.65 | 25.63 | 25.64 | 25.57 | -0.16% | 2,060 |
| Feb 19, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.54 | 0.10% | 19 |
| Feb 18, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.51 | -0.14% | 29 |
| Feb 14, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.55 | 0.10% | 52 |
| Feb 13, 2025 | 25.64 | 25.67 | 25.63 | 25.67 | 25.52 | 0.35% | 7,951 |
| Feb 12, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.44 | -0.21% | 22 |
| Feb 11, 2025 | 25.63 | 25.64 | 25.63 | 25.63 | 25.49 | -0.16% | 309 |
| Feb 10, 2025 | 25.68 | 25.74 | 25.67 | 25.67 | 25.53 | 0.08% | 1,681 |
| Feb 7, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.51 | -0.16% | 3 |
| Feb 6, 2025 | 25.67 | 25.75 | 25.67 | 25.69 | 25.55 | 0.04% | 3,972 |
| Feb 5, 2025 | 25.68 | 25.74 | 25.68 | 25.68 | 25.54 | 0.27% | 891 |
| Feb 4, 2025 | 25.60 | 25.67 | 25.59 | 25.61 | 25.47 | -0.02% | 1,369 |
| Feb 3, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.47 | 0.16% | 55 |
| Jan 31, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.44 | -0.04% | 386 |
| Jan 30, 2025 | 25.57 | 25.62 | 25.57 | 25.59 | 25.45 | 0.16% | 1,556 |
| Jan 29, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.41 | -0.02% | 90 |
| Jan 28, 2025 | 25.57 | 25.57 | 25.54 | 25.55 | 25.41 | -0.08% | 296 |
| Jan 27, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.43 | 0.27% | 8 |
| Jan 24, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.36 | 0.14% | 72 |
| Jan 23, 2025 | 25.48 | 25.48 | 25.46 | 25.47 | 25.33 | -0.45% | 1,115 |