ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.70
+0.01 (0.03%)
Oct 25, 2024, 3:46 PM EDT - Market closed
MNBD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.08% | 208 |
Oct 23, 2024 | 25.80 | 25.86 | 25.72 | 25.72 | 25.64 | -0.54% | 3,072 |
Oct 22, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.78 | -0.21% | 20 |
Oct 21, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.84 | -0.33% | 27 |
Oct 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.92 | 0.04% | 53 |
Oct 17, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.91 | -0.17% | 53 |
Oct 16, 2024 | 26.03 | 26.03 | 26.02 | 26.03 | 25.96 | 0.17% | 466 |
Oct 15, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.91 | 0.31% | 1 |
Oct 14, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.83 | -0.19% | 130 |
Oct 11, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.88 | - | 78 |
Oct 10, 2024 | 25.95 | 25.96 | 25.95 | 25.96 | 25.88 | 0.04% | 339 |
Oct 9, 2024 | 25.97 | 25.99 | 25.95 | 25.95 | 25.87 | -0.24% | 540 |
Oct 8, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.94 | -0.35% | 408 |
Oct 7, 2024 | 25.97 | 26.10 | 25.97 | 26.10 | 26.03 | 0.27% | 817 |
Oct 4, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.96 | -0.31% | 747 |
Oct 3, 2024 | 26.14 | 26.18 | 26.11 | 26.11 | 26.04 | -0.04% | 521 |
Oct 2, 2024 | 26.12 | 26.12 | 26.10 | 26.12 | 26.05 | -0.04% | 1,116 |
Oct 1, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.06 | 0.22% | 14 |
Sep 30, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.00 | -0.09% | 226 |
Sep 27, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.02 | 0.27% | 25 |
Sep 26, 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 25.95 | 0.02% | 2 |
Sep 25, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.95 | -0.08% | 3 |
Sep 24, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.97 | - | 176 |
Sep 23, 2024 | 26.06 | 26.09 | 26.04 | 26.04 | 25.97 | - | 2,687 |
Sep 20, 2024 | 26.03 | 26.04 | 26.03 | 26.04 | 25.97 | -0.02% | 2,715 |
Sep 19, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 25.97 | -0.25% | 104 |
Sep 18, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.97 | -0.04% | 104 |
Sep 17, 2024 | 26.11 | 26.13 | 26.11 | 26.12 | 25.98 | -0.02% | 384 |
Sep 16, 2024 | 26.12 | 26.13 | 26.12 | 26.13 | 25.98 | 0.03% | 111 |
Sep 13, 2024 | 26.13 | 26.14 | 26.12 | 26.12 | 25.97 | 0.15% | 1,069 |
Sep 12, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.94 | -0.04% | 923 |
Sep 11, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.95 | -0.02% | 923 |
Sep 10, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.95 | 0.14% | 60 |
Sep 9, 2024 | 26.08 | 26.08 | 26.06 | 26.06 | 25.92 | - | 922 |
Sep 6, 2024 | 26.02 | 26.06 | 26.02 | 26.06 | 25.92 | 0.08% | 212 |
Sep 5, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.90 | 0.10% | 3 |
Sep 4, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.87 | 0.17% | 13 |
Sep 3, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.83 | 0.19% | 2,471 |
Aug 30, 2024 | 25.94 | 25.94 | 25.92 | 25.92 | 25.78 | -0.08% | 359 |
Aug 29, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.80 | 0.05% | 3 |
Aug 28, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.78 | -0.03% | 132 |
Aug 27, 2024 | 25.92 | 25.94 | 25.92 | 25.94 | 25.79 | -0.09% | 203 |
Aug 26, 2024 | 25.99 | 26.08 | 25.96 | 25.96 | 25.82 | -0.12% | 10,874 |
Aug 23, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.85 | 0.39% | 1 |
Aug 22, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.75 | -0.40% | 8,115 |
Aug 21, 2024 | 25.96 | 26.00 | 25.96 | 26.00 | 25.77 | 0.10% | 148 |
Aug 20, 2024 | 25.93 | 25.98 | 25.93 | 25.97 | 25.75 | 0.19% | 2,785 |
Aug 19, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.70 | - | 161 |
Aug 16, 2024 | 25.91 | 25.92 | 25.91 | 25.92 | 25.70 | 0.08% | 446 |
Aug 15, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.68 | -0.31% | 368 |
Aug 14, 2024 | 25.94 | 25.98 | 25.94 | 25.98 | 25.76 | 0.11% | 368 |
Aug 13, 2024 | 25.94 | 26.02 | 25.94 | 25.95 | 25.73 | 0.12% | 12,663 |
Aug 12, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.70 | 0.07% | 5 |
Aug 9, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.68 | 0.09% | 85 |
Aug 8, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.66 | -0.17% | 85 |
Aug 7, 2024 | 25.92 | 25.93 | 25.92 | 25.92 | 25.70 | -0.29% | 11,839 |
Aug 6, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | -0.15% | 19 |
Aug 5, 2024 | 26.05 | 26.05 | 26.04 | 26.04 | 25.82 | 0.05% | 890 |
Aug 2, 2024 | 25.97 | 26.03 | 25.95 | 26.03 | 25.80 | 0.64% | 668 |
Aug 1, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.64 | 0.40% | 12 |
Jul 31, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.54 | 0.10% | 183 |
Jul 30, 2024 | 25.70 | 25.73 | 25.70 | 25.73 | 25.51 | - | 378 |
Jul 29, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.51 | 0.02% | 156 |
Jul 26, 2024 | 25.74 | 25.74 | 25.67 | 25.73 | 25.51 | 0.04% | 2,298 |
Jul 25, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.50 | -0.20% | 28 |
Jul 24, 2024 | 25.79 | 25.79 | 25.77 | 25.77 | 25.47 | -0.17% | 117 |
Jul 23, 2024 | 25.79 | 25.85 | 25.79 | 25.81 | 25.52 | 0.12% | 3,637 |
Jul 22, 2024 | 25.79 | 25.79 | 25.78 | 25.78 | 25.49 | -0.02% | 4,750 |
Jul 19, 2024 | 25.80 | 25.80 | 25.79 | 25.79 | 25.49 | -0.04% | 4,334 |
Jul 18, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.50 | -0.01% | 51 |
Jul 17, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.51 | -0.01% | 51 |
Jul 16, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.51 | 0.20% | 50 |
Jul 15, 2024 | 25.72 | 25.75 | 25.72 | 25.75 | 25.46 | -0.13% | 688 |
Jul 12, 2024 | 25.78 | 25.79 | 25.78 | 25.79 | 25.49 | -0.08% | 213 |
Jul 11, 2024 | 25.79 | 25.83 | 25.79 | 25.81 | 25.51 | 0.35% | 2,199 |
Jul 10, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.42 | -0.01% | 584 |
Jul 9, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.42 | 0.08% | 334 |
Jul 8, 2024 | 25.69 | 25.70 | 25.69 | 25.70 | 25.41 | -0.01% | 2,021 |
Jul 5, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.41 | 0.12% | 2 |
Jul 3, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.38 | 0.31% | 5 |
Jul 2, 2024 | 25.61 | 25.63 | 25.59 | 25.59 | 25.30 | 0.20% | 815 |
Jul 1, 2024 | 25.55 | 25.55 | 25.54 | 25.54 | 25.25 | -0.20% | 967 |
Jun 28, 2024 | 25.65 | 25.65 | 25.59 | 25.59 | 25.30 | -0.16% | 288 |
Jun 27, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.34 | 0.04% | 19 |
Jun 26, 2024 | 25.64 | 25.66 | 25.62 | 25.62 | 25.33 | -0.19% | 10,267 |
Jun 25, 2024 | 25.66 | 25.67 | 25.66 | 25.67 | 25.38 | 0.04% | 148 |
Jun 24, 2024 | 25.66 | 25.70 | 25.66 | 25.66 | 25.37 | -0.02% | 3,914 |
Jun 21, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.37 | 0.02% | 4,961 |
Jun 20, 2024 | 25.67 | 25.67 | 25.62 | 25.66 | 25.37 | -0.39% | 1,213 |
Jun 18, 2024 | 25.75 | 25.76 | 25.75 | 25.76 | 25.39 | 0.19% | 572 |
Jun 17, 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.34 | -0.10% | 5 |
Jun 14, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.37 | 0.04% | 3,976 |
Jun 13, 2024 | 25.70 | 25.73 | 25.70 | 25.73 | 25.36 | 0.27% | 5,134 |
Jun 12, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.29 | 0.29% | 3,378 |
Jun 11, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.21 | 0.16% | 14 |
Jun 10, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.17 | 0.07% | - |
Jun 7, 2024 | 25.55 | 25.55 | 25.52 | 25.52 | 25.15 | -0.33% | 304 |
Jun 6, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.24 | 0.31% | 2 |
Jun 5, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.16 | 0.32% | 2 |
Jun 4, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.08 | 0.19% | 31 |