ALPS BBH Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
26.06
-0.02 (-0.06%)
At close: Jun 26, 2026, 4:00 PM EDT
26.05
0.00 (-0.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT
MNBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.05 | 26.06 | 26.02 | 26.06 | 26.06 | -0.06% | 21,968 |
| Jun 25, 2026 | 26.03 | 26.12 | 26.03 | 26.07 | 26.07 | 0.13% | 5,352 |
| Jun 24, 2026 | 25.99 | 26.10 | 25.99 | 26.04 | 26.04 | 0.16% | 5,412 |
| Jun 23, 2026 | 26.02 | 26.02 | 26.00 | 26.00 | 26.00 | -0.12% | 567 |
| Jun 22, 2026 | 25.99 | 26.07 | 25.99 | 26.03 | 26.03 | 0.23% | 26,486 |
| Jun 18, 2026 | 25.97 | 26.00 | 25.97 | 25.97 | 25.97 | 0.06% | 2,913 |
| Jun 17, 2026 | 26.02 | 26.02 | 25.97 | 26.02 | 25.95 | 0.06% | 2,341 |
| Jun 16, 2026 | 26.01 | 26.02 | 26.01 | 26.01 | 25.93 | 0.08% | 1,813 |
| Jun 15, 2026 | 26.01 | 26.01 | 25.98 | 25.99 | 25.91 | 0.12% | 6,172 |
| Jun 12, 2026 | 25.97 | 25.98 | 25.96 | 25.96 | 25.88 | -0.12% | 2,821 |
| Jun 11, 2026 | 25.96 | 26.00 | 25.94 | 25.99 | 25.91 | 0.19% | 6,756 |
| Jun 10, 2026 | 26.00 | 26.00 | 25.94 | 25.94 | 25.86 | 0.10% | 6,191 |
| Jun 9, 2026 | 26.01 | 26.01 | 25.91 | 25.91 | 25.84 | -0.22% | 2,444 |
| Jun 8, 2026 | 25.98 | 26.01 | 25.94 | 25.97 | 25.90 | 0.01% | 3,528 |
| Jun 5, 2026 | 25.96 | 26.00 | 25.96 | 25.97 | 25.89 | -0.02% | 5,221 |
| Jun 4, 2026 | 25.98 | 25.98 | 25.97 | 25.97 | 25.90 | 0.04% | 4,378 |
| Jun 3, 2026 | 26.00 | 26.00 | 25.89 | 25.96 | 25.89 | -0.26% | 23,038 |
| Jun 2, 2026 | 26.02 | 26.05 | 25.95 | 26.03 | 25.96 | 0.17% | 18,399 |
| Jun 1, 2026 | 25.94 | 25.99 | 25.94 | 25.99 | 25.91 | 0.02% | 835 |
| May 29, 2026 | 25.95 | 25.99 | 25.95 | 25.98 | 25.91 | 0.35% | 1,329 |
| May 28, 2026 | 25.86 | 25.90 | 25.85 | 25.89 | 25.82 | 0.15% | 14,913 |
| May 27, 2026 | 25.85 | 25.86 | 25.81 | 25.85 | 25.78 | 0.02% | 25,136 |
| May 26, 2026 | 25.83 | 25.88 | 25.81 | 25.85 | 25.78 | 0.36% | 42,875 |
| May 22, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.68 | 0.03% | 554 |
| May 21, 2026 | 25.79 | 25.79 | 25.74 | 25.74 | 25.67 | 0.03% | 1,573 |
| May 20, 2026 | 25.80 | 25.81 | 25.80 | 25.81 | 25.67 | 0.14% | 477 |
| May 19, 2026 | 25.76 | 25.84 | 25.76 | 25.78 | 25.63 | -0.19% | 2,631 |
| May 18, 2026 | 25.82 | 25.83 | 25.82 | 25.83 | 25.68 | 0.02% | 1,782 |
| May 15, 2026 | 25.80 | 25.82 | 25.80 | 25.82 | 25.68 | -0.42% | 1,360 |
| May 14, 2026 | 25.92 | 25.94 | 25.85 | 25.93 | 25.79 | 0.09% | 3,321 |
| May 13, 2026 | 25.92 | 25.92 | 25.91 | 25.91 | 25.76 | -0.23% | 1,659 |
| May 12, 2026 | 25.96 | 25.96 | 25.94 | 25.96 | 25.82 | -0.12% | 11,110 |
| May 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | -0.04% | 246 |
| May 8, 2026 | 26.03 | 26.03 | 25.94 | 26.01 | 25.86 | 0.04% | 4,611 |
| May 7, 2026 | 26.00 | 26.00 | 25.92 | 26.00 | 25.85 | -0.06% | 7,040 |
| May 6, 2026 | 26.00 | 26.01 | 25.99 | 26.01 | 25.87 | 0.21% | 2,215 |
| May 5, 2026 | 26.02 | 26.02 | 25.94 | 25.96 | 25.81 | 0.04% | 784 |
| May 4, 2026 | 25.94 | 25.96 | 25.86 | 25.95 | 25.80 | -0.10% | 11,796 |
| May 1, 2026 | 25.98 | 26.00 | 25.96 | 25.97 | 25.83 | 0.01% | 1,893 |
| Apr 30, 2026 | 25.98 | 25.98 | 25.96 | 25.97 | 25.82 | 0.08% | 1,270 |
| Apr 29, 2026 | 25.96 | 25.96 | 25.90 | 25.95 | 25.80 | -0.17% | 2,167 |
| Apr 28, 2026 | 25.89 | 25.99 | 25.89 | 25.99 | 25.85 | -0.12% | 6,436 |
| Apr 27, 2026 | 26.04 | 26.06 | 26.01 | 26.02 | 25.88 | -0.02% | 14,523 |
| Apr 24, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 25.88 | 0.02% | 2,357 |
| Apr 23, 2026 | 26.03 | 26.03 | 26.01 | 26.02 | 25.88 | -0.04% | 1,018 |
| Apr 22, 2026 | 26.04 | 26.04 | 26.02 | 26.03 | 25.89 | 0.08% | 545 |
| Apr 21, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.87 | -0.10% | 2,081 |
| Apr 20, 2026 | 26.00 | 26.06 | 26.00 | 26.04 | 25.89 | 0.04% | 4,578 |
| Apr 17, 2026 | 26.03 | 26.03 | 26.00 | 26.03 | 25.88 | 0.27% | 2,502 |
| Apr 16, 2026 | 25.95 | 25.97 | 25.95 | 25.96 | 25.81 | -0.03% | 1,074 |