Skip to main content
ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.57
+0.03 (0.10%)
Jan 30, 2025, 9:40 AM EST - Market open

MNBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202525.5525.5525.5525.5525.55-0.02%90
Jan 28, 202525.5725.5725.5425.5525.55-0.08%296
Jan 27, 202525.5725.5725.5725.5725.570.27%8
Jan 24, 202525.5025.5025.5025.5025.500.14%72
Jan 23, 202525.4825.4825.4625.4725.47-0.45%1,115
Jan 22, 202525.5925.6625.5825.5825.510.06%639
Jan 21, 202525.5725.5725.5725.5725.490.14%52
Jan 17, 202525.5325.5325.5325.5325.460.20%162
Jan 16, 202525.4825.4825.4825.4825.410.09%136
Jan 15, 202525.4225.4625.4225.4625.380.32%231
Jan 14, 202525.3825.3825.3825.3825.30-0.18%156
Jan 13, 202525.4125.4325.3925.4225.35-0.10%985
Jan 10, 202525.4525.5025.4525.4525.37-0.24%3,961
Jan 8, 202525.5125.5125.5025.5125.43-0.20%315
Jan 7, 202525.5625.5625.5625.5625.48-0.17%33
Jan 6, 202525.5725.6125.5725.6025.530.11%972
Jan 3, 202525.5625.6425.5625.5725.50-0.02%1,629
Jan 2, 202525.6025.6025.5825.5825.500.12%120
Dec 31, 202425.5725.5725.5525.5525.47-0.02%1,074
Dec 30, 202425.5325.5525.5325.5525.480.27%297
Dec 27, 202425.4825.4825.4825.4825.41-0.02%3
Dec 26, 202425.4525.5225.4525.4925.41-0.10%3,239
Dec 24, 202425.4725.5125.4725.5125.440.10%2,373
Dec 23, 202425.5025.5025.4925.4925.41-0.06%224
Dec 20, 202425.5025.5025.5025.5025.430.28%50
Dec 19, 202425.4225.4525.4225.4325.36-1.24%4,219
Dec 18, 202425.8125.8625.7425.7525.50-0.26%4,618
Dec 17, 202425.8525.9325.8225.8225.57-0.29%6,508
Dec 16, 202425.8925.8925.8925.8925.640.17%685
Dec 13, 202425.8325.8925.8225.8525.60-0.29%2,012
Dec 12, 202425.9525.9725.8825.9225.67-0.15%3,521
Dec 11, 202426.0026.0025.9525.9625.71-0.13%1,382
Dec 10, 202426.0126.0625.9925.9925.74-0.08%1,167
Dec 9, 202426.0226.0226.0226.0225.77-0.12%201
Dec 6, 202426.0326.0526.0326.0525.800.15%2,774
Dec 5, 202426.0026.0326.0026.0125.76-0.04%1,856
Dec 4, 202426.0026.0226.0026.0225.770.13%507
Dec 3, 202426.0226.0625.9825.9825.73-0.23%7,151
Dec 2, 202425.9526.0425.9526.0425.790.33%11,133
Nov 29, 202425.9625.9625.9625.9625.710.14%8
Nov 27, 202425.9025.9225.9025.9225.670.20%8,253
Nov 26, 202425.8525.8825.8525.8725.620.01%1,211
Nov 25, 202425.8625.8625.8625.8625.620.26%60
Nov 22, 202425.8125.8625.8025.8025.550.04%1,408
Nov 21, 202425.7825.8025.7825.7925.54-0.24%6,399
Nov 20, 202425.8625.8625.8525.8525.53-0.11%1,140
Nov 19, 202425.8625.8825.8625.8825.56-0.13%2,414
Nov 18, 202425.8125.9125.8125.9125.590.33%999
Nov 15, 202425.7425.8325.7425.8325.510.17%1,043
Nov 14, 202425.7925.8125.7825.7825.470.04%473
Nov 13, 202425.7725.7725.7725.7725.460.04%102
Nov 12, 202425.8325.8325.7625.7625.45-0.23%232
Nov 11, 202425.8325.8325.8125.8225.51-0.10%851
Nov 8, 202425.8025.8625.8025.8525.530.68%667
Nov 7, 202425.6525.6725.6525.6725.360.47%567
Nov 6, 202425.5725.5925.5325.5525.24-0.95%1,454
Nov 5, 202425.7425.8125.5025.8025.480.06%32,900
Nov 4, 202425.7825.7825.7825.7825.470.31%63
Nov 1, 202425.7525.7625.7025.7025.39-0.06%2,827
Oct 31, 202425.7425.7425.7225.7225.400.02%503
Oct 30, 202425.7225.7725.7125.7125.40-1,044
Oct 29, 202425.6625.7425.6525.7125.40-0.06%9,040
Oct 28, 202425.7525.7525.7325.7325.410.09%140
Oct 25, 202425.7525.9125.7025.7025.390.03%5,162
Oct 24, 202425.6925.6925.6925.6925.38-0.08%208
Oct 23, 202425.8025.8625.7225.7225.33-0.54%3,072
Oct 22, 202425.8625.8625.8625.8625.47-0.21%20
Oct 21, 202425.9125.9125.9125.9125.52-0.33%27
Oct 18, 202426.0026.0026.0026.0025.610.04%53
Oct 17, 202425.9925.9925.9925.9925.60-0.17%53
Oct 16, 202426.0326.0326.0226.0325.640.17%466
Oct 15, 202425.9925.9925.9925.9925.600.31%1
Oct 14, 202425.9125.9125.9125.9125.52-0.19%130
Oct 11, 202425.9625.9625.9625.9625.57-78
Oct 10, 202425.9525.9625.9525.9625.570.04%339
Oct 9, 202425.9725.9925.9525.9525.56-0.24%540
Oct 8, 202426.0126.0126.0126.0125.62-0.35%408
Oct 7, 202425.9726.1025.9726.1025.710.27%817
Oct 4, 202426.0326.0326.0326.0325.64-0.31%747
Oct 3, 202426.1426.1826.1126.1125.72-0.04%521
Oct 2, 202426.1226.1226.1026.1225.73-0.04%1,116
Oct 1, 202426.1326.1326.1326.1325.740.22%14
Sep 30, 202426.0726.0726.0726.0725.68-0.09%226
Sep 27, 202426.1026.1026.1026.1025.710.27%25
Sep 26, 202426.0326.0326.0326.0325.640.02%2
Sep 25, 202426.0226.0226.0226.0225.63-0.08%3
Sep 24, 202426.0426.0426.0426.0425.65-176
Sep 23, 202426.0626.0926.0426.0425.65-2,687
Sep 20, 202426.0326.0426.0326.0425.65-0.02%2,715
Sep 19, 202426.0526.0526.0526.0525.66-0.25%104
Sep 18, 202426.1126.1126.1126.1125.65-0.04%104
Sep 17, 202426.1126.1326.1126.1225.66-0.02%384
Sep 16, 202426.1226.1326.1226.1325.660.03%111
Sep 13, 202426.1326.1426.1226.1225.660.15%1,069
Sep 12, 202426.0826.0826.0826.0825.62-0.04%923
Sep 11, 202426.0926.0926.0926.0925.63-0.02%923
Sep 10, 202426.1026.1026.1026.1025.640.14%60
Sep 9, 202426.0826.0826.0626.0625.60-922
Sep 6, 202426.0226.0626.0226.0625.600.08%212
Sep 5, 202426.0426.0426.0426.0425.580.10%3