Skip to main content
ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.43
-0.15 (-0.57%)
At close: Dec 19, 2024, 3:46 PM
25.50
+0.07 (0.27%)
After-hours: Dec 20, 2024, 4:10 PM EST

MNBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.5025.5025.5025.5025.500.28%50
Dec 19, 202425.4225.4525.4225.4325.43-1.24%4,219
Dec 18, 202425.8125.8625.7425.7525.58-0.26%4,618
Dec 17, 202425.8525.9325.8225.8225.64-0.29%6,508
Dec 16, 202425.8925.8925.8925.8925.720.17%685
Dec 13, 202425.8325.8925.8225.8525.67-0.29%2,012
Dec 12, 202425.9525.9725.8825.9225.75-0.15%3,521
Dec 11, 202426.0026.0025.9525.9625.78-0.13%1,382
Dec 10, 202426.0126.0625.9925.9925.82-0.08%1,167
Dec 9, 202426.0226.0226.0226.0225.84-0.12%201
Dec 6, 202426.0326.0526.0326.0525.870.15%2,774
Dec 5, 202426.0026.0326.0026.0125.83-0.04%1,856
Dec 4, 202426.0026.0226.0026.0225.840.13%507
Dec 3, 202426.0226.0625.9825.9825.80-0.23%7,151
Dec 2, 202425.9526.0425.9526.0425.860.33%11,133
Nov 29, 202425.9625.9625.9625.9625.780.14%8
Nov 27, 202425.9025.9225.9025.9225.740.20%8,253
Nov 26, 202425.8525.8825.8525.8725.690.01%1,211
Nov 25, 202425.8625.8625.8625.8625.690.26%60
Nov 22, 202425.8125.8625.8025.8025.620.04%1,408
Nov 21, 202425.7825.8025.7825.7925.61-0.24%6,399
Nov 20, 202425.8625.8625.8525.8525.61-0.11%1,140
Nov 19, 202425.8625.8825.8625.8825.64-0.13%2,414
Nov 18, 202425.8125.9125.8125.9125.670.33%999
Nov 15, 202425.7425.8325.7425.8325.580.17%1,043
Nov 14, 202425.7925.8125.7825.7825.540.04%473
Nov 13, 202425.7725.7725.7725.7725.530.04%102
Nov 12, 202425.8325.8325.7625.7625.52-0.23%232
Nov 11, 202425.8325.8325.8125.8225.58-0.10%851
Nov 8, 202425.8025.8625.8025.8525.600.68%667
Nov 7, 202425.6525.6725.6525.6725.430.47%567
Nov 6, 202425.5725.5925.5325.5525.31-0.95%1,454
Nov 5, 202425.7425.8125.5025.8025.550.06%32,900
Nov 4, 202425.7825.7825.7825.7825.540.31%63
Nov 1, 202425.7525.7625.7025.7025.46-0.06%2,827
Oct 31, 202425.7425.7425.7225.7225.480.02%503
Oct 30, 202425.7225.7725.7125.7125.47-1,044
Oct 29, 202425.6625.7425.6525.7125.47-0.06%9,040
Oct 28, 202425.7525.7525.7325.7325.490.09%140
Oct 25, 202425.7525.9125.7025.7025.460.03%5,162
Oct 24, 202425.6925.6925.6925.6925.45-0.08%208
Oct 23, 202425.8025.8625.7225.7225.40-0.54%3,072
Oct 22, 202425.8625.8625.8625.8625.54-0.21%20
Oct 21, 202425.9125.9125.9125.9125.60-0.33%27
Oct 18, 202426.0026.0026.0026.0025.680.04%53
Oct 17, 202425.9925.9925.9925.9925.67-0.17%53
Oct 16, 202426.0326.0326.0226.0325.720.17%466
Oct 15, 202425.9925.9925.9925.9925.670.31%1
Oct 14, 202425.9125.9125.9125.9125.59-0.19%130
Oct 11, 202425.9625.9625.9625.9625.64-78
Oct 10, 202425.9525.9625.9525.9625.640.04%339
Oct 9, 202425.9725.9925.9525.9525.63-0.24%540
Oct 8, 202426.0126.0126.0126.0125.69-0.35%408
Oct 7, 202425.9726.1025.9726.1025.780.27%817
Oct 4, 202426.0326.0326.0326.0325.72-0.31%747
Oct 3, 202426.1426.1826.1126.1125.79-0.04%521
Oct 2, 202426.1226.1226.1026.1225.80-0.04%1,116
Oct 1, 202426.1326.1326.1326.1325.810.22%14
Sep 30, 202426.0726.0726.0726.0725.76-0.09%226
Sep 27, 202426.1026.1026.1026.1025.780.27%25
Sep 26, 202426.0326.0326.0326.0325.710.02%2
Sep 25, 202426.0226.0226.0226.0225.71-0.08%3
Sep 24, 202426.0426.0426.0426.0425.73-176
Sep 23, 202426.0626.0926.0426.0425.73-2,687
Sep 20, 202426.0326.0426.0326.0425.73-0.02%2,715
Sep 19, 202426.0526.0526.0526.0525.73-0.25%104
Sep 18, 202426.1126.1126.1126.1125.72-0.04%104
Sep 17, 202426.1126.1326.1126.1225.73-0.02%384
Sep 16, 202426.1226.1326.1226.1325.740.03%111
Sep 13, 202426.1326.1426.1226.1225.730.15%1,069
Sep 12, 202426.0826.0826.0826.0825.69-0.04%923
Sep 11, 202426.0926.0926.0926.0925.70-0.02%923
Sep 10, 202426.1026.1026.1026.1025.710.14%60
Sep 9, 202426.0826.0826.0626.0625.67-922
Sep 6, 202426.0226.0626.0226.0625.670.08%212
Sep 5, 202426.0426.0426.0426.0425.650.10%3
Sep 4, 202426.0226.0226.0226.0225.630.17%13
Sep 3, 202425.9725.9725.9725.9725.590.19%2,471
Aug 30, 202425.9425.9425.9225.9225.54-0.08%359
Aug 29, 202425.9425.9425.9425.9425.560.05%3
Aug 28, 202425.9325.9325.9325.9325.54-0.03%132
Aug 27, 202425.9225.9425.9225.9425.55-0.09%203
Aug 26, 202425.9926.0825.9625.9625.57-0.12%10,874
Aug 23, 202425.9925.9925.9925.9925.610.39%1
Aug 22, 202425.8925.8925.8925.8925.51-0.40%8,115
Aug 21, 202425.9626.0025.9626.0025.530.10%148
Aug 20, 202425.9325.9825.9325.9725.510.19%2,785
Aug 19, 202425.9225.9225.9225.9225.46-161
Aug 16, 202425.9125.9225.9125.9225.460.08%446
Aug 15, 202425.9025.9025.9025.9025.44-0.31%368
Aug 14, 202425.9425.9825.9425.9825.520.11%368
Aug 13, 202425.9426.0225.9425.9525.490.12%12,663
Aug 12, 202425.9225.9225.9225.9225.460.07%5
Aug 9, 202425.9025.9025.9025.9025.440.09%85
Aug 8, 202425.8825.8825.8825.8825.42-0.17%85
Aug 7, 202425.9225.9325.9225.9225.46-0.29%11,839
Aug 6, 202426.0026.0026.0026.0025.54-0.15%19
Aug 5, 202426.0526.0526.0426.0425.580.05%890
Aug 2, 202425.9726.0325.9526.0325.560.64%668
Aug 1, 202425.8625.8625.8625.8625.400.40%12