Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.6925.6925.6925.6925.69-0.08%208
Oct 23, 202425.8025.8625.7225.7225.64-0.54%3,072
Oct 22, 202425.8625.8625.8625.8625.78-0.21%20
Oct 21, 202425.9125.9125.9125.9125.84-0.33%27
Oct 18, 202426.0026.0026.0026.0025.920.04%53
Oct 17, 202425.9925.9925.9925.9925.91-0.17%53
Oct 16, 202426.0326.0326.0226.0325.960.17%466
Oct 15, 202425.9925.9925.9925.9925.910.31%1
Oct 14, 202425.9125.9125.9125.9125.83-0.19%130
Oct 11, 202425.9625.9625.9625.9625.88-78
Oct 10, 202425.9525.9625.9525.9625.880.04%339
Oct 9, 202425.9725.9925.9525.9525.87-0.24%540
Oct 8, 202426.0126.0126.0126.0125.94-0.35%408
Oct 7, 202425.9726.1025.9726.1026.030.27%817
Oct 4, 202426.0326.0326.0326.0325.96-0.31%747
Oct 3, 202426.1426.1826.1126.1126.04-0.04%521
Oct 2, 202426.1226.1226.1026.1226.05-0.04%1,116
Oct 1, 202426.1326.1326.1326.1326.060.22%14
Sep 30, 202426.0726.0726.0726.0726.00-0.09%226
Sep 27, 202426.1026.1026.1026.1026.020.27%25
Sep 26, 202426.0326.0326.0326.0325.950.02%2
Sep 25, 202426.0226.0226.0226.0225.95-0.08%3
Sep 24, 202426.0426.0426.0426.0425.97-176
Sep 23, 202426.0626.0926.0426.0425.97-2,687
Sep 20, 202426.0326.0426.0326.0425.97-0.02%2,715
Sep 19, 202426.0526.0526.0526.0525.97-0.25%104
Sep 18, 202426.1126.1126.1126.1125.97-0.04%104
Sep 17, 202426.1126.1326.1126.1225.98-0.02%384
Sep 16, 202426.1226.1326.1226.1325.980.03%111
Sep 13, 202426.1326.1426.1226.1225.970.15%1,069
Sep 12, 202426.0826.0826.0826.0825.94-0.04%923
Sep 11, 202426.0926.0926.0926.0925.95-0.02%923
Sep 10, 202426.1026.1026.1026.1025.950.14%60
Sep 9, 202426.0826.0826.0626.0625.92-922
Sep 6, 202426.0226.0626.0226.0625.920.08%212
Sep 5, 202426.0426.0426.0426.0425.900.10%3
Sep 4, 202426.0226.0226.0226.0225.870.17%13
Sep 3, 202425.9725.9725.9725.9725.830.19%2,471
Aug 30, 202425.9425.9425.9225.9225.78-0.08%359
Aug 29, 202425.9425.9425.9425.9425.800.05%3
Aug 28, 202425.9325.9325.9325.9325.78-0.03%132
Aug 27, 202425.9225.9425.9225.9425.79-0.09%203
Aug 26, 202425.9926.0825.9625.9625.82-0.12%10,874
Aug 23, 202425.9925.9925.9925.9925.850.39%1
Aug 22, 202425.8925.8925.8925.8925.75-0.40%8,115
Aug 21, 202425.9626.0025.9626.0025.770.10%148
Aug 20, 202425.9325.9825.9325.9725.750.19%2,785
Aug 19, 202425.9225.9225.9225.9225.70-161
Aug 16, 202425.9125.9225.9125.9225.700.08%446
Aug 15, 202425.9025.9025.9025.9025.68-0.31%368
Aug 14, 202425.9425.9825.9425.9825.760.11%368
Aug 13, 202425.9426.0225.9425.9525.730.12%12,663
Aug 12, 202425.9225.9225.9225.9225.700.07%5
Aug 9, 202425.9025.9025.9025.9025.680.09%85
Aug 8, 202425.8825.8825.8825.8825.66-0.17%85
Aug 7, 202425.9225.9325.9225.9225.70-0.29%11,839
Aug 6, 202426.0026.0026.0026.0025.78-0.15%19
Aug 5, 202426.0526.0526.0426.0425.820.05%890
Aug 2, 202425.9726.0325.9526.0325.800.64%668
Aug 1, 202425.8625.8625.8625.8625.640.40%12
Jul 31, 202425.7625.7625.7625.7625.540.10%183
Jul 30, 202425.7025.7325.7025.7325.51-378
Jul 29, 202425.7325.7325.7325.7325.510.02%156
Jul 26, 202425.7425.7425.6725.7325.510.04%2,298
Jul 25, 202425.7225.7225.7225.7225.50-0.20%28
Jul 24, 202425.7925.7925.7725.7725.47-0.17%117
Jul 23, 202425.7925.8525.7925.8125.520.12%3,637
Jul 22, 202425.7925.7925.7825.7825.49-0.02%4,750
Jul 19, 202425.8025.8025.7925.7925.49-0.04%4,334
Jul 18, 202425.8025.8025.8025.8025.50-0.01%51
Jul 17, 202425.8025.8025.8025.8025.51-0.01%51
Jul 16, 202425.8025.8025.8025.8025.510.20%50
Jul 15, 202425.7225.7525.7225.7525.46-0.13%688
Jul 12, 202425.7825.7925.7825.7925.49-0.08%213
Jul 11, 202425.7925.8325.7925.8125.510.35%2,199
Jul 10, 202425.7225.7225.7225.7225.42-0.01%584
Jul 9, 202425.7225.7225.7225.7225.420.08%334
Jul 8, 202425.6925.7025.6925.7025.41-0.01%2,021
Jul 5, 202425.7025.7025.7025.7025.410.12%2
Jul 3, 202425.6725.6725.6725.6725.380.31%5
Jul 2, 202425.6125.6325.5925.5925.300.20%815
Jul 1, 202425.5525.5525.5425.5425.25-0.20%967
Jun 28, 202425.6525.6525.5925.5925.30-0.16%288
Jun 27, 202425.6325.6325.6325.6325.340.04%19
Jun 26, 202425.6425.6625.6225.6225.33-0.19%10,267
Jun 25, 202425.6625.6725.6625.6725.380.04%148
Jun 24, 202425.6625.7025.6625.6625.37-0.02%3,914
Jun 21, 202425.6725.6725.6725.6725.370.02%4,961
Jun 20, 202425.6725.6725.6225.6625.37-0.39%1,213
Jun 18, 202425.7525.7625.7525.7625.390.19%572
Jun 17, 202425.7125.7125.7125.7125.34-0.10%5
Jun 14, 202425.7425.7425.7425.7425.370.04%3,976
Jun 13, 202425.7025.7325.7025.7325.360.27%5,134
Jun 12, 202425.6625.6625.6625.6625.290.29%3,378
Jun 11, 202425.5825.5825.5825.5825.210.16%14
Jun 10, 202425.5425.5425.5425.5425.170.07%-
Jun 7, 202425.5525.5525.5225.5225.15-0.33%304
Jun 6, 202425.6125.6125.6125.6125.240.31%2
Jun 5, 202425.5325.5325.5325.5325.160.32%2
Jun 4, 202425.4425.4425.4425.4425.080.19%31