ALPS BBH Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.96
-0.04 (-0.13%)
May 12, 2026, 10:41 AM EDT - Market open
MNBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.04% | 246 |
| May 8, 2026 | 26.03 | 26.03 | 25.94 | 26.01 | 26.01 | 0.04% | 4,611 |
| May 7, 2026 | 26.00 | 26.00 | 25.92 | 26.00 | 26.00 | -0.06% | 7,040 |
| May 6, 2026 | 26.00 | 26.01 | 25.99 | 26.01 | 26.01 | 0.21% | 2,215 |
| May 5, 2026 | 26.02 | 26.02 | 25.94 | 25.96 | 25.96 | 0.04% | 784 |
| May 4, 2026 | 25.94 | 25.96 | 25.86 | 25.95 | 25.95 | -0.10% | 11,796 |
| May 1, 2026 | 25.98 | 26.00 | 25.96 | 25.97 | 25.97 | 0.01% | 1,893 |
| Apr 30, 2026 | 25.98 | 25.98 | 25.96 | 25.97 | 25.97 | 0.08% | 1,270 |
| Apr 29, 2026 | 25.96 | 25.96 | 25.90 | 25.95 | 25.95 | -0.17% | 2,167 |
| Apr 28, 2026 | 25.89 | 25.99 | 25.89 | 25.99 | 25.99 | -0.12% | 6,436 |
| Apr 27, 2026 | 26.04 | 26.06 | 26.01 | 26.02 | 26.02 | -0.02% | 14,523 |
| Apr 24, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 26.03 | 0.02% | 2,357 |
| Apr 23, 2026 | 26.03 | 26.03 | 26.01 | 26.02 | 26.02 | -0.04% | 1,018 |
| Apr 22, 2026 | 26.04 | 26.04 | 26.02 | 26.03 | 26.03 | 0.08% | 545 |
| Apr 21, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.10% | 2,081 |
| Apr 20, 2026 | 26.00 | 26.06 | 26.00 | 26.04 | 26.04 | 0.04% | 4,578 |
| Apr 17, 2026 | 26.03 | 26.03 | 26.00 | 26.03 | 26.03 | 0.27% | 2,502 |
| Apr 16, 2026 | 25.95 | 25.97 | 25.95 | 25.96 | 25.96 | -0.29% | 1,074 |
| Apr 15, 2026 | 26.02 | 26.03 | 26.01 | 26.03 | 25.96 | -0.02% | 4,241 |
| Apr 14, 2026 | 26.03 | 26.04 | 26.03 | 26.04 | 25.97 | 0.04% | 580 |
| Apr 13, 2026 | 26.02 | 26.04 | 26.02 | 26.03 | 25.96 | 0.08% | 1,448 |
| Apr 10, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 25.94 | -0.12% | 2,614 |
| Apr 9, 2026 | 26.00 | 26.05 | 26.00 | 26.04 | 25.97 | 0.22% | 1,613 |
| Apr 8, 2026 | 26.01 | 26.03 | 25.98 | 25.98 | 25.91 | 0.19% | 1,406 |
| Apr 7, 2026 | 25.90 | 25.93 | 25.90 | 25.93 | 25.86 | 0.10% | 1,643 |
| Apr 6, 2026 | 25.90 | 25.91 | 25.90 | 25.91 | 25.84 | - | 1,016 |
| Apr 2, 2026 | 25.89 | 25.91 | 25.89 | 25.91 | 25.84 | 0.08% | 281 |
| Apr 1, 2026 | 25.87 | 25.91 | 25.87 | 25.88 | 25.82 | 0.19% | 4,584 |
| Mar 31, 2026 | 25.78 | 25.85 | 25.78 | 25.84 | 25.77 | 0.29% | 2,990 |
| Mar 30, 2026 | 25.74 | 25.81 | 25.73 | 25.76 | 25.69 | 0.10% | 5,747 |
| Mar 27, 2026 | 25.68 | 25.74 | 25.68 | 25.74 | 25.67 | 0.08% | 3,137 |
| Mar 26, 2026 | 25.73 | 25.74 | 25.72 | 25.72 | 25.65 | -0.12% | 25,427 |
| Mar 25, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.68 | 0.12% | 28 |
| Mar 24, 2026 | 25.81 | 25.81 | 25.71 | 25.72 | 25.65 | -0.58% | 2,784 |
| Mar 23, 2026 | 25.84 | 25.87 | 25.83 | 25.87 | 25.80 | 0.15% | 702 |
| Mar 20, 2026 | 25.91 | 25.91 | 25.83 | 25.83 | 25.76 | -0.65% | 6,289 |
| Mar 19, 2026 | 26.00 | 26.03 | 25.97 | 26.00 | 25.93 | -0.41% | 4,757 |
| Mar 18, 2026 | 26.19 | 26.19 | 26.10 | 26.10 | 25.96 | -0.01% | 3,318 |
| Mar 17, 2026 | 26.12 | 26.12 | 26.11 | 26.11 | 25.97 | 0.02% | 6,344 |
| Mar 16, 2026 | 26.12 | 26.12 | 26.10 | 26.10 | 25.96 | 0.10% | 1,761 |
| Mar 13, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 25.94 | 0.12% | 188 |
| Mar 12, 2026 | 26.06 | 26.06 | 26.05 | 26.05 | 25.91 | -0.27% | 339 |
| Mar 11, 2026 | 26.17 | 26.17 | 26.12 | 26.12 | 25.98 | -0.25% | 836 |
| Mar 10, 2026 | 26.17 | 26.20 | 26.17 | 26.18 | 26.04 | -0.13% | 2,186 |
| Mar 9, 2026 | 26.23 | 26.23 | 26.17 | 26.22 | 26.08 | - | 2,468 |
| Mar 6, 2026 | 26.16 | 26.23 | 26.16 | 26.22 | 26.08 | -0.02% | 43,678 |
| Mar 5, 2026 | 26.19 | 26.22 | 26.16 | 26.22 | 26.08 | -0.15% | 20,689 |
| Mar 4, 2026 | 26.26 | 26.28 | 26.26 | 26.26 | 26.12 | 0.04% | 5,918 |
| Mar 3, 2026 | 26.28 | 26.28 | 26.24 | 26.25 | 26.11 | -0.57% | 9,244 |
| Mar 2, 2026 | 26.37 | 26.40 | 26.34 | 26.40 | 26.26 | -0.06% | 11,257 |