ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
26.05
-0.07 (-0.27%)
At close: Mar 12, 2026, 4:00 PM EDT
26.05
0.00 (0.00%)
After-hours: Mar 12, 2026, 8:00 PM EDT
MNBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 26.06 | 26.06 | 26.05 | 26.05 | 26.05 | -0.27% | 339 |
| Mar 11, 2026 | 26.17 | 26.17 | 26.12 | 26.12 | 26.12 | -0.25% | 836 |
| Mar 10, 2026 | 26.17 | 26.20 | 26.17 | 26.18 | 26.18 | -0.13% | 2,186 |
| Mar 9, 2026 | 26.23 | 26.23 | 26.17 | 26.22 | 26.22 | - | 2,468 |
| Mar 6, 2026 | 26.16 | 26.23 | 26.16 | 26.22 | 26.22 | -0.02% | 43,678 |
| Mar 5, 2026 | 26.19 | 26.22 | 26.16 | 26.22 | 26.22 | -0.15% | 20,689 |
| Mar 4, 2026 | 26.26 | 26.28 | 26.26 | 26.26 | 26.26 | 0.04% | 5,918 |
| Mar 3, 2026 | 26.28 | 26.28 | 26.24 | 26.25 | 26.25 | -0.57% | 9,244 |
| Mar 2, 2026 | 26.37 | 26.40 | 26.34 | 26.40 | 26.40 | -0.06% | 11,257 |
| Feb 27, 2026 | 26.43 | 26.44 | 26.42 | 26.42 | 26.42 | - | 10,401 |
| Feb 26, 2026 | 26.40 | 26.45 | 26.38 | 26.42 | 26.42 | 0.15% | 16,865 |
| Feb 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.04% | 7,692 |
| Feb 24, 2026 | 26.34 | 26.37 | 26.33 | 26.37 | 26.37 | 0.11% | 9,015 |
| Feb 23, 2026 | 26.46 | 26.46 | 26.32 | 26.34 | 26.34 | 0.08% | 10,938 |
| Feb 20, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.04% | 8,223 |
| Feb 19, 2026 | 26.29 | 26.32 | 26.29 | 26.31 | 26.31 | -0.16% | 9,142 |
| Feb 18, 2026 | 26.34 | 26.35 | 26.30 | 26.35 | 26.29 | -0.12% | 13,479 |
| Feb 17, 2026 | 26.35 | 26.39 | 26.35 | 26.38 | 26.32 | 0.13% | 21,668 |
| Feb 13, 2026 | 26.34 | 26.39 | 26.34 | 26.35 | 26.28 | 0.08% | 18,673 |
| Feb 12, 2026 | 26.28 | 26.34 | 26.28 | 26.33 | 26.26 | 0.23% | 18,130 |
| Feb 11, 2026 | 26.26 | 26.28 | 26.18 | 26.27 | 26.20 | -0.05% | 14,761 |
| Feb 10, 2026 | 26.29 | 26.35 | 26.27 | 26.28 | 26.22 | 0.13% | 34,367 |
| Feb 9, 2026 | 26.24 | 26.26 | 26.24 | 26.25 | 26.18 | 0.11% | 8,440 |
| Feb 6, 2026 | 26.24 | 26.24 | 26.21 | 26.22 | 26.15 | -0.12% | 12,830 |
| Feb 5, 2026 | 26.23 | 26.25 | 26.22 | 26.25 | 26.19 | 0.06% | 18,347 |
| Feb 4, 2026 | 26.19 | 26.25 | 26.18 | 26.23 | 26.17 | 0.25% | 31,823 |
| Feb 3, 2026 | 26.16 | 26.17 | 26.13 | 26.17 | 26.10 | 0.08% | 13,979 |
| Feb 2, 2026 | 26.15 | 26.16 | 26.15 | 26.15 | 26.08 | -0.02% | 9,940 |
| Jan 30, 2026 | 26.16 | 26.17 | 26.14 | 26.15 | 26.09 | 0.28% | 15,549 |
| Jan 29, 2026 | 26.07 | 26.09 | 26.07 | 26.08 | 26.02 | -0.06% | 10,457 |
| Jan 28, 2026 | 26.05 | 26.13 | 26.05 | 26.09 | 26.03 | 0.21% | 9,115 |
| Jan 27, 2026 | 26.05 | 26.08 | 26.03 | 26.04 | 25.98 | 0.04% | 10,405 |
| Jan 26, 2026 | 26.03 | 26.14 | 26.02 | 26.03 | 25.97 | -0.02% | 4,707 |
| Jan 23, 2026 | 26.03 | 26.09 | 26.02 | 26.04 | 25.97 | 0.15% | 5,326 |
| Jan 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.93 | -0.35% | 93 |
| Jan 21, 2026 | 26.05 | 26.12 | 26.05 | 26.09 | 25.94 | 0.15% | 1,442 |
| Jan 20, 2026 | 26.13 | 26.13 | 26.04 | 26.05 | 25.90 | -0.48% | 4,276 |
| Jan 16, 2026 | 26.29 | 26.29 | 26.17 | 26.17 | 26.03 | -0.04% | 1,730 |
| Jan 15, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.04 | 0.06% | 1,025 |
| Jan 14, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.02 | 0.08% | 172 |
| Jan 13, 2026 | 26.17 | 26.17 | 26.15 | 26.15 | 26.00 | -0.21% | 3,170 |
| Jan 12, 2026 | 26.16 | 26.20 | 26.15 | 26.20 | 26.06 | 0.21% | 1,894 |
| Jan 9, 2026 | 26.15 | 26.15 | 26.14 | 26.15 | 26.00 | 0.15% | 4,387 |
| Jan 8, 2026 | 26.10 | 26.12 | 26.09 | 26.11 | 25.96 | 0.02% | 2,668 |
| Jan 7, 2026 | 26.09 | 26.10 | 26.03 | 26.10 | 25.96 | 0.17% | 4,963 |
| Jan 6, 2026 | 26.05 | 26.06 | 26.03 | 26.06 | 25.91 | 0.06% | 1,038 |
| Jan 5, 2026 | 26.03 | 26.04 | 25.96 | 26.04 | 25.90 | 0.27% | 11,378 |
| Jan 2, 2026 | 25.97 | 26.00 | 25.95 | 25.97 | 25.83 | - | 43,434 |
| Dec 31, 2025 | 25.98 | 25.98 | 25.97 | 25.97 | 25.83 | -0.02% | 124 |
| Dec 30, 2025 | 25.97 | 25.98 | 25.97 | 25.97 | 25.83 | 0.03% | 3,265 |