ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.96
-0.07 (-0.27%)
Sep 16, 2025, 10:56 AM EDT - Market open
MNBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.96 | 26.03 | 25.88 | 26.03 | 26.03 | 0.48% | 5,457 |
| Sep 12, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.08% | 725 |
| Sep 11, 2025 | 25.90 | 25.93 | 25.90 | 25.93 | 25.93 | 0.29% | 1,014 |
| Sep 10, 2025 | 25.87 | 25.87 | 25.84 | 25.85 | 25.85 | 0.27% | 9,175 |
| Sep 9, 2025 | 25.79 | 25.80 | 25.78 | 25.78 | 25.78 | -0.02% | 1,549 |
| Sep 8, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.42% | 8 |
| Sep 5, 2025 | 25.67 | 25.68 | 25.64 | 25.68 | 25.68 | 0.42% | 411 |
| Sep 4, 2025 | 25.55 | 25.58 | 25.54 | 25.57 | 25.57 | 0.22% | 3,759 |
| Sep 3, 2025 | 25.50 | 25.51 | 25.45 | 25.51 | 25.51 | 0.16% | 1,682 |
| Sep 2, 2025 | 25.49 | 25.49 | 25.47 | 25.47 | 25.47 | -0.11% | 237 |
| Aug 29, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | 0.13% | 776 |
| Aug 28, 2025 | 25.48 | 25.50 | 25.47 | 25.47 | 25.47 | -0.16% | 8,362 |
| Aug 27, 2025 | 25.50 | 25.55 | 25.49 | 25.51 | 25.51 | -0.06% | 6,546 |
| Aug 26, 2025 | 25.49 | 25.53 | 25.47 | 25.53 | 25.53 | -0.14% | 7,759 |
| Aug 25, 2025 | 25.50 | 25.57 | 25.50 | 25.56 | 25.56 | 0.20% | 1,596 |
| Aug 22, 2025 | 25.44 | 25.60 | 25.40 | 25.51 | 25.51 | 0.33% | 11,083 |
| Aug 21, 2025 | 25.44 | 25.47 | 25.41 | 25.43 | 25.43 | -0.35% | 7,672 |
| Aug 20, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.45 | 0.04% | 492 |
| Aug 19, 2025 | 25.52 | 25.56 | 25.51 | 25.51 | 25.44 | 0.06% | 4,651 |
| Aug 18, 2025 | 25.51 | 25.52 | 25.49 | 25.49 | 25.42 | -0.04% | 910 |
| Aug 15, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.43 | - | 124 |
| Aug 14, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.43 | -0.12% | 500 |
| Aug 13, 2025 | 25.52 | 25.61 | 25.52 | 25.53 | 25.46 | 0.02% | 979 |
| Aug 12, 2025 | 25.68 | 25.68 | 25.51 | 25.53 | 25.46 | -0.10% | 3,937 |
| Aug 11, 2025 | 25.54 | 25.55 | 25.52 | 25.55 | 25.48 | 0.22% | 19,464 |
| Aug 8, 2025 | 25.50 | 25.50 | 25.48 | 25.50 | 25.43 | -0.04% | 4,753 |
| Aug 7, 2025 | 25.52 | 25.52 | 25.49 | 25.51 | 25.44 | 0.04% | 9,472 |
| Aug 6, 2025 | 25.52 | 25.52 | 25.49 | 25.50 | 25.43 | -0.07% | 9,008 |
| Aug 5, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.45 | 0.08% | 9,597 |
| Aug 4, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.43 | -0.06% | 43,305 |
| Aug 1, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 25.44 | 0.53% | 365 |
| Jul 31, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.31 | 0.16% | 745 |
| Jul 30, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.27 | -0.16% | 5 |
| Jul 29, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.31 | 0.27% | 159 |
| Jul 28, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.24 | -0.04% | 3,359 |
| Jul 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.25 | 0.08% | 76 |
| Jul 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.23 | -0.28% | 126 |
| Jul 23, 2025 | 25.36 | 25.37 | 25.36 | 25.37 | 25.22 | -0.08% | 237 |
| Jul 22, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.24 | - | 248 |
| Jul 21, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | 0.13% | 440 |
| Jul 18, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.21 | -0.04% | 5 |
| Jul 17, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.22 | -0.10% | 4 |
| Jul 16, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.24 | -0.08% | 62 |
| Jul 15, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.26 | -0.14% | 11 |
| Jul 14, 2025 | 25.45 | 25.59 | 25.44 | 25.44 | 25.30 | 0.06% | 1,458 |
| Jul 11, 2025 | 25.44 | 25.47 | 25.42 | 25.43 | 25.28 | -0.20% | 3,165 |
| Jul 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.33 | - | 1,633 |
| Jul 9, 2025 | 25.45 | 25.48 | 25.45 | 25.48 | 25.33 | -0.02% | 1,040 |
| Jul 8, 2025 | 25.44 | 25.48 | 25.42 | 25.48 | 25.34 | 0.20% | 5,808 |
| Jul 7, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.29 | - | 60 |