ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.50
0.00 (-0.01%)
At close: Aug 15, 2025, 4:00 PM
25.50
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
MNBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | - | 124 |
| Aug 14, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | -0.12% | 500 |
| Aug 13, 2025 | 25.52 | 25.61 | 25.52 | 25.53 | 25.53 | 0.02% | 979 |
| Aug 12, 2025 | 25.68 | 25.68 | 25.51 | 25.53 | 25.53 | -0.10% | 3,937 |
| Aug 11, 2025 | 25.54 | 25.55 | 25.52 | 25.55 | 25.55 | 0.22% | 19,464 |
| Aug 8, 2025 | 25.50 | 25.50 | 25.48 | 25.50 | 25.50 | -0.04% | 4,753 |
| Aug 7, 2025 | 25.52 | 25.52 | 25.49 | 25.51 | 25.51 | 0.04% | 9,472 |
| Aug 6, 2025 | 25.52 | 25.52 | 25.49 | 25.50 | 25.50 | -0.07% | 9,008 |
| Aug 5, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.52 | 0.08% | 9,597 |
| Aug 4, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | -0.06% | 43,305 |
| Aug 1, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 25.51 | 0.53% | 365 |
| Jul 31, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.16% | 745 |
| Jul 30, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.16% | 5 |
| Jul 29, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.38 | 0.27% | 159 |
| Jul 28, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.31 | -0.04% | 3,359 |
| Jul 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.08% | 76 |
| Jul 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.28% | 126 |
| Jul 23, 2025 | 25.36 | 25.37 | 25.36 | 25.37 | 25.29 | -0.08% | 237 |
| Jul 22, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.31 | - | 248 |
| Jul 21, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.31 | 0.13% | 440 |
| Jul 18, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.28 | -0.04% | 5 |
| Jul 17, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.29 | -0.10% | 4 |
| Jul 16, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.31 | -0.08% | 62 |
| Jul 15, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.33 | -0.14% | 11 |
| Jul 14, 2025 | 25.45 | 25.59 | 25.44 | 25.44 | 25.37 | 0.06% | 1,458 |
| Jul 11, 2025 | 25.44 | 25.47 | 25.42 | 25.43 | 25.35 | -0.20% | 3,165 |
| Jul 10, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.40 | - | 1,633 |
| Jul 9, 2025 | 25.45 | 25.48 | 25.45 | 25.48 | 25.40 | -0.02% | 1,040 |
| Jul 8, 2025 | 25.44 | 25.48 | 25.42 | 25.48 | 25.41 | 0.20% | 5,808 |
| Jul 7, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.36 | - | 60 |
| Jul 3, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.36 | 0.02% | 802 |
| Jul 2, 2025 | 25.42 | 25.43 | 25.42 | 25.43 | 25.35 | - | 132 |
| Jul 1, 2025 | 25.41 | 25.44 | 25.37 | 25.43 | 25.35 | 0.04% | 7,325 |
| Jun 30, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.34 | 0.17% | 170 |
| Jun 27, 2025 | 25.37 | 25.44 | 25.37 | 25.37 | 25.30 | 0.02% | 3,771 |
| Jun 26, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.29 | 0.06% | 406 |
| Jun 25, 2025 | 25.35 | 25.35 | 25.32 | 25.35 | 25.28 | -0.02% | 1,205 |
| Jun 24, 2025 | 25.35 | 25.36 | 25.34 | 25.36 | 25.28 | 0.06% | 1,195 |
| Jun 23, 2025 | 25.36 | 25.36 | 25.34 | 25.34 | 25.27 | 0.08% | 1,838 |
| Jun 20, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.25 | -0.35% | 3 |
| Jun 18, 2025 | 25.41 | 25.47 | 25.37 | 25.41 | 25.27 | 0.10% | 2,719 |
| Jun 17, 2025 | 25.38 | 25.40 | 25.37 | 25.38 | 25.24 | 0.13% | 2,057 |
| Jun 16, 2025 | 25.36 | 25.50 | 25.35 | 25.35 | 25.21 | 0.08% | 2,404 |
| Jun 13, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.19 | -0.18% | 5 |
| Jun 12, 2025 | 25.37 | 25.38 | 25.36 | 25.38 | 25.23 | 0.08% | 11,702 |
| Jun 11, 2025 | 25.33 | 25.36 | 25.31 | 25.36 | 25.21 | 0.24% | 8,823 |
| Jun 10, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.15 | -0.02% | 5 |
| Jun 9, 2025 | 25.26 | 25.36 | 25.26 | 25.30 | 25.16 | 0.22% | 2,668 |
| Jun 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.11 | -0.20% | 3 |
| Jun 5, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.15 | - | 1,341 |