ALPS BBH Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.57
-0.01 (-0.06%)
Aug 28, 2026, 4:00 PM EDT - Market closed
MNBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.61 | 25.61 | 25.57 | 25.57 | 25.57 | -0.06% | 9,649 |
| Aug 27, 2026 | 25.60 | 25.60 | 25.58 | 25.58 | 25.58 | -0.18% | 1,318 |
| Aug 26, 2026 | 25.68 | 25.70 | 25.60 | 25.63 | 25.63 | -0.25% | 5,486 |
| Aug 25, 2026 | 25.68 | 25.69 | 25.65 | 25.69 | 25.69 | 0.04% | 933 |
| Aug 24, 2026 | 25.68 | 25.71 | 25.68 | 25.68 | 25.68 | 0.10% | 3,583 |
| Aug 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.10% | 37 |
| Aug 20, 2026 | 25.62 | 25.68 | 25.62 | 25.68 | 25.68 | 0.20% | 25,645 |
| Aug 19, 2026 | 25.73 | 25.76 | 25.70 | 25.70 | 25.63 | 0.13% | 1,616 |
| Aug 18, 2026 | 25.67 | 25.67 | 25.66 | 25.67 | 25.59 | -0.06% | 2,454 |
| Aug 17, 2026 | 25.73 | 25.80 | 25.69 | 25.69 | 25.61 | -0.31% | 9,042 |
| Aug 14, 2026 | 25.79 | 25.79 | 25.77 | 25.77 | 25.69 | -0.12% | 557 |
| Aug 13, 2026 | 25.81 | 25.82 | 25.80 | 25.80 | 25.72 | 0.12% | 717 |
| Aug 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.69 | 0.06% | 284 |
| Aug 11, 2026 | 25.75 | 25.75 | 25.68 | 25.75 | 25.68 | 0.02% | 1,606 |
| Aug 10, 2026 | 25.78 | 25.78 | 25.75 | 25.75 | 25.67 | -0.04% | 1,679 |
| Aug 7, 2026 | 25.76 | 25.81 | 25.76 | 25.76 | 25.68 | 0.16% | 1,573 |
| Aug 6, 2026 | 25.74 | 25.76 | 25.71 | 25.72 | 25.64 | -0.04% | 3,351 |
| Aug 5, 2026 | 25.72 | 25.75 | 25.72 | 25.73 | 25.65 | 0.16% | 2,085 |
| Aug 4, 2026 | 25.65 | 25.69 | 25.65 | 25.69 | 25.61 | 0.16% | 516 |
| Aug 3, 2026 | 25.64 | 25.65 | 25.63 | 25.65 | 25.57 | 0.19% | 1,485 |
| Jul 31, 2026 | 25.74 | 25.74 | 25.59 | 25.60 | 25.52 | -0.02% | 4,198 |
| Jul 30, 2026 | 25.61 | 25.65 | 25.60 | 25.60 | 25.53 | -0.35% | 3,315 |
| Jul 29, 2026 | 25.68 | 25.74 | 25.66 | 25.69 | 25.62 | 0.06% | 8,242 |
| Jul 28, 2026 | 25.79 | 25.79 | 25.66 | 25.68 | 25.60 | 0.16% | 6,831 |
| Jul 27, 2026 | 25.65 | 25.66 | 24.74 | 25.64 | 25.56 | -0.04% | 30,250 |
| Jul 24, 2026 | 25.74 | 25.74 | 25.64 | 25.65 | 25.57 | 0.17% | 3,583 |
| Jul 23, 2026 | 25.58 | 25.60 | 25.58 | 25.60 | 25.53 | -0.48% | 3,562 |
| Jul 22, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.65 | -0.23% | 395 |
| Jul 21, 2026 | 25.93 | 25.93 | 25.79 | 25.79 | 25.71 | -0.15% | 1,621 |
| Jul 20, 2026 | 25.85 | 25.89 | 25.83 | 25.83 | 25.75 | -0.19% | 1,680 |
| Jul 17, 2026 | 25.87 | 25.88 | 25.87 | 25.88 | 25.80 | -0.06% | 1,227 |
| Jul 16, 2026 | 25.87 | 25.89 | 25.87 | 25.89 | 25.82 | -0.11% | 2,436 |
| Jul 15, 2026 | 25.97 | 25.99 | 25.97 | 25.99 | 25.84 | -0.10% | 275 |
| Jul 14, 2026 | 26.02 | 26.04 | 26.02 | 26.02 | 25.87 | 0.08% | 1,903 |
| Jul 13, 2026 | 26.00 | 26.00 | 25.99 | 26.00 | 25.85 | -0.08% | 1,966 |
| Jul 10, 2026 | 26.01 | 26.02 | 26.01 | 26.02 | 25.87 | - | 358 |
| Jul 9, 2026 | 26.03 | 26.04 | 26.00 | 26.02 | 25.87 | 0.02% | 3,483 |
| Jul 8, 2026 | 26.00 | 26.04 | 26.00 | 26.01 | 25.86 | -0.13% | 4,810 |
| Jul 7, 2026 | 26.05 | 26.06 | 26.05 | 26.05 | 25.90 | -0.31% | 688 |
| Jul 6, 2026 | 26.07 | 26.13 | 26.05 | 26.13 | 25.98 | 0.29% | 17,845 |
| Jul 2, 2026 | 26.06 | 26.06 | 26.05 | 26.05 | 25.90 | 0.06% | 2,627 |
| Jul 1, 2026 | 26.01 | 26.04 | 25.99 | 26.04 | 25.89 | -0.02% | 3,219 |
| Jun 30, 2026 | 26.04 | 26.05 | 26.02 | 26.04 | 25.89 | -0.17% | 6,158 |
| Jun 29, 2026 | 26.06 | 26.09 | 26.06 | 26.09 | 25.94 | 0.12% | 797 |
| Jun 26, 2026 | 26.05 | 26.06 | 26.02 | 26.06 | 25.91 | -0.06% | 21,968 |
| Jun 25, 2026 | 26.03 | 26.12 | 26.03 | 26.07 | 25.92 | 0.13% | 5,352 |
| Jun 24, 2026 | 25.99 | 26.10 | 25.99 | 26.04 | 25.89 | 0.16% | 5,412 |
| Jun 23, 2026 | 26.02 | 26.02 | 26.00 | 26.00 | 25.85 | -0.12% | 567 |
| Jun 22, 2026 | 25.99 | 26.07 | 25.99 | 26.03 | 25.88 | 0.23% | 26,486 |
| Jun 18, 2026 | 25.97 | 26.00 | 25.97 | 25.97 | 25.82 | 0.06% | 2,913 |