ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
26.11
0.00 (0.02%)
Jan 8, 2026, 4:00 PM EST - Market closed
MNBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 26.10 | 26.12 | 26.09 | 26.11 | 26.11 | 0.02% | 2,668 |
| Jan 7, 2026 | 26.09 | 26.10 | 26.03 | 26.10 | 26.10 | 0.17% | 4,963 |
| Jan 6, 2026 | 26.05 | 26.06 | 26.03 | 26.06 | 26.06 | 0.06% | 1,038 |
| Jan 5, 2026 | 26.03 | 26.04 | 25.96 | 26.04 | 26.04 | 0.27% | 11,378 |
| Jan 2, 2026 | 25.97 | 26.00 | 25.95 | 25.97 | 25.97 | - | 43,434 |
| Dec 31, 2025 | 25.98 | 25.98 | 25.97 | 25.97 | 25.97 | -0.02% | 124 |
| Dec 30, 2025 | 25.97 | 25.98 | 25.97 | 25.97 | 25.97 | 0.03% | 3,265 |
| Dec 29, 2025 | 25.97 | 25.97 | 25.96 | 25.97 | 25.97 | 0.08% | 376 |
| Dec 26, 2025 | 25.95 | 25.95 | 25.94 | 25.95 | 25.95 | 0.02% | 611 |
| Dec 24, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.02% | 22 |
| Dec 23, 2025 | 25.92 | 25.95 | 25.92 | 25.95 | 25.95 | 0.45% | 1,428 |
| Dec 22, 2025 | 25.91 | 25.91 | 25.83 | 25.83 | 25.83 | -0.36% | 18,793 |
| Dec 19, 2025 | 25.92 | 25.93 | 25.92 | 25.92 | 25.92 | 0.03% | 1,508 |
| Dec 18, 2025 | 25.93 | 25.94 | 25.91 | 25.91 | 25.91 | -0.27% | 3,263 |
| Dec 17, 2025 | 25.98 | 25.99 | 25.98 | 25.99 | 25.90 | 0.02% | 300 |
| Dec 16, 2025 | 25.97 | 25.98 | 25.96 | 25.98 | 25.89 | 0.06% | 6,696 |
| Dec 15, 2025 | 25.97 | 25.97 | 25.96 | 25.97 | 25.88 | 0.02% | 5,122 |
| Dec 12, 2025 | 25.96 | 25.97 | 25.95 | 25.96 | 25.87 | -0.08% | 1,298 |
| Dec 11, 2025 | 25.97 | 26.00 | 25.97 | 25.98 | 25.89 | 0.08% | 4,598 |
| Dec 10, 2025 | 25.95 | 25.96 | 25.95 | 25.96 | 25.87 | 0.02% | 344 |
| Dec 9, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.87 | 0.03% | 316 |
| Dec 8, 2025 | 25.94 | 25.95 | 25.94 | 25.95 | 25.86 | -0.03% | 4,425 |
| Dec 5, 2025 | 25.97 | 25.97 | 25.94 | 25.96 | 25.87 | -0.03% | 3,414 |
| Dec 4, 2025 | 25.95 | 25.96 | 25.95 | 25.96 | 25.88 | -0.04% | 524 |
| Dec 3, 2025 | 26.13 | 26.13 | 25.97 | 25.98 | 25.89 | 0.12% | 6,603 |
| Dec 2, 2025 | 25.94 | 25.96 | 25.94 | 25.95 | 25.86 | - | 3,122 |
| Dec 1, 2025 | 25.98 | 25.98 | 25.94 | 25.95 | 25.86 | -0.13% | 8,209 |
| Nov 28, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.89 | -0.06% | 12 |
| Nov 26, 2025 | 25.97 | 26.00 | 25.97 | 26.00 | 25.91 | 0.12% | 500 |
| Nov 25, 2025 | 25.95 | 25.97 | 25.95 | 25.97 | 25.88 | 0.06% | 1,484 |
| Nov 24, 2025 | 25.95 | 25.97 | 25.91 | 25.95 | 25.86 | 0.13% | 5,808 |
| Nov 21, 2025 | 25.96 | 25.96 | 25.92 | 25.92 | 25.83 | -0.05% | 1,716 |
| Nov 20, 2025 | 25.96 | 25.96 | 25.91 | 25.93 | 25.84 | -0.16% | 7,740 |
| Nov 19, 2025 | 26.02 | 26.02 | 25.97 | 25.97 | 25.82 | -0.13% | 647 |
| Nov 18, 2025 | 26.00 | 26.01 | 25.97 | 26.01 | 25.85 | 0.08% | 4,281 |
| Nov 17, 2025 | 26.00 | 26.00 | 25.98 | 25.99 | 25.83 | 0.06% | 5,685 |
| Nov 14, 2025 | 26.01 | 26.01 | 25.97 | 25.97 | 25.81 | -0.13% | 530 |
| Nov 13, 2025 | 26.02 | 26.03 | 26.01 | 26.01 | 25.85 | -0.04% | 1,188 |
| Nov 12, 2025 | 26.00 | 26.02 | 25.99 | 26.02 | 25.86 | -0.13% | 8,056 |
| Nov 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 25.89 | 0.15% | 143 |
| Nov 10, 2025 | 26.06 | 26.06 | 25.93 | 26.01 | 25.85 | 0.10% | 3,587 |
| Nov 7, 2025 | 26.00 | 26.00 | 25.99 | 25.99 | 25.83 | - | 1,448 |
| Nov 6, 2025 | 25.98 | 25.99 | 25.98 | 25.99 | 25.83 | 0.15% | 339 |
| Nov 5, 2025 | 25.96 | 25.96 | 25.93 | 25.95 | 25.79 | -0.21% | 4,797 |
| Nov 4, 2025 | 26.00 | 26.09 | 25.97 | 26.00 | 25.84 | 0.17% | 18,078 |
| Nov 3, 2025 | 25.95 | 25.96 | 25.95 | 25.96 | 25.80 | -0.12% | 283 |
| Oct 31, 2025 | 25.99 | 25.99 | 25.97 | 25.99 | 25.83 | 0.12% | 1,639 |
| Oct 30, 2025 | 25.94 | 25.97 | 25.88 | 25.95 | 25.80 | -0.05% | 3,234 |
| Oct 29, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.81 | -0.13% | 5 |
| Oct 28, 2025 | 26.03 | 26.03 | 25.95 | 26.00 | 25.84 | 0.04% | 1,981 |