ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
26.01
-0.01 (-0.05%)
At close: Oct 17, 2025, 4:00 PM EDT
26.01
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
MNBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 26.01 | 26.05 | 26.00 | 26.01 | 26.01 | -0.05% | 6,488 |
| Oct 16, 2025 | 25.99 | 26.02 | 25.99 | 26.02 | 26.02 | 0.21% | 371 |
| Oct 15, 2025 | 25.97 | 25.97 | 25.95 | 25.97 | 25.97 | 0.04% | 1,007 |
| Oct 14, 2025 | 25.94 | 25.96 | 25.94 | 25.96 | 25.96 | -0.02% | 535 |
| Oct 13, 2025 | 25.95 | 25.96 | 25.95 | 25.96 | 25.96 | 0.10% | 237 |
| Oct 10, 2025 | 25.94 | 25.94 | 25.93 | 25.93 | 25.93 | 0.16% | 446 |
| Oct 9, 2025 | 25.88 | 25.90 | 25.88 | 25.89 | 25.89 | 0.03% | 2,670 |
| Oct 8, 2025 | 25.90 | 25.90 | 25.89 | 25.89 | 25.89 | -0.04% | 1,481 |
| Oct 7, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | 0.19% | 3,010 |
| Oct 6, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.02% | 492 |
| Oct 3, 2025 | 25.86 | 25.93 | 25.84 | 25.84 | 25.84 | -0.02% | 1,293 |
| Oct 2, 2025 | 25.83 | 25.85 | 25.83 | 25.85 | 25.85 | -0.06% | 14,307 |
| Oct 1, 2025 | 25.87 | 25.90 | 25.86 | 25.86 | 25.86 | 0.10% | 1,220 |
| Sep 30, 2025 | 25.84 | 25.84 | 25.81 | 25.84 | 25.84 | 0.04% | 4,484 |
| Sep 29, 2025 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | 0.12% | 486 |
| Sep 26, 2025 | 25.82 | 25.88 | 25.77 | 25.79 | 25.79 | -0.08% | 6,130 |
| Sep 25, 2025 | 25.80 | 25.82 | 25.80 | 25.82 | 25.82 | -0.08% | 766 |
| Sep 24, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.14% | 102 |
| Sep 23, 2025 | 25.89 | 25.89 | 25.84 | 25.87 | 25.87 | -0.04% | 1,131 |
| Sep 22, 2025 | 25.85 | 25.89 | 25.85 | 25.88 | 25.88 | 0.02% | 758 |
| Sep 19, 2025 | 25.87 | 25.89 | 25.87 | 25.88 | 25.88 | - | 3,263 |
| Sep 18, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.37% | 5 |
| Sep 17, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.90 | 0.04% | 4 |
| Sep 16, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.89 | -0.27% | 1,516 |
| Sep 15, 2025 | 25.96 | 26.03 | 25.88 | 26.03 | 25.96 | 0.48% | 5,457 |
| Sep 12, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.84 | -0.08% | 725 |
| Sep 11, 2025 | 25.90 | 25.93 | 25.90 | 25.93 | 25.86 | 0.29% | 1,014 |
| Sep 10, 2025 | 25.87 | 25.87 | 25.84 | 25.85 | 25.78 | 0.27% | 9,175 |
| Sep 9, 2025 | 25.79 | 25.80 | 25.78 | 25.78 | 25.71 | -0.02% | 1,549 |
| Sep 8, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.72 | 0.42% | 8 |
| Sep 5, 2025 | 25.67 | 25.68 | 25.64 | 25.68 | 25.61 | 0.42% | 411 |
| Sep 4, 2025 | 25.55 | 25.58 | 25.54 | 25.57 | 25.50 | 0.22% | 3,759 |
| Sep 3, 2025 | 25.50 | 25.51 | 25.45 | 25.51 | 25.45 | 0.16% | 1,682 |
| Sep 2, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.41 | -0.11% | 237 |
| Aug 29, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.44 | 0.13% | 776 |
| Aug 28, 2025 | 25.48 | 25.50 | 25.47 | 25.47 | 25.40 | -0.16% | 8,362 |
| Aug 27, 2025 | 25.50 | 25.55 | 25.49 | 25.51 | 25.44 | -0.06% | 6,546 |
| Aug 26, 2025 | 25.49 | 25.53 | 25.47 | 25.53 | 25.46 | -0.14% | 7,759 |
| Aug 25, 2025 | 25.50 | 25.57 | 25.50 | 25.56 | 25.49 | 0.20% | 1,596 |
| Aug 22, 2025 | 25.44 | 25.60 | 25.40 | 25.51 | 25.44 | 0.33% | 11,083 |
| Aug 21, 2025 | 25.44 | 25.47 | 25.41 | 25.43 | 25.36 | -0.35% | 7,672 |
| Aug 20, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.38 | 0.04% | 492 |
| Aug 19, 2025 | 25.52 | 25.56 | 25.51 | 25.51 | 25.37 | 0.06% | 4,651 |
| Aug 18, 2025 | 25.51 | 25.52 | 25.49 | 25.49 | 25.35 | -0.04% | 910 |
| Aug 15, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.36 | - | 124 |
| Aug 14, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.36 | -0.12% | 500 |
| Aug 13, 2025 | 25.52 | 25.61 | 25.52 | 25.53 | 25.39 | 0.02% | 979 |
| Aug 12, 2025 | 25.68 | 25.68 | 25.51 | 25.53 | 25.39 | -0.10% | 3,937 |
| Aug 11, 2025 | 25.54 | 25.55 | 25.52 | 25.55 | 25.41 | 0.22% | 19,464 |
| Aug 8, 2025 | 25.50 | 25.50 | 25.48 | 25.50 | 25.36 | -0.04% | 4,753 |