ALPS BBH Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
24.95
+0.23 (0.94%)
Oct 2, 2026, 4:00 PM EDT - Market closed
MNBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.16 | 25.16 | 24.94 | 24.95 | 24.95 | 0.96% | 673 |
| Oct 1, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.47% | 33 |
| Sep 30, 2026 | 24.58 | 24.62 | 24.58 | 24.60 | 24.60 | 0.64% | 8,811 |
| Sep 29, 2026 | 24.50 | 24.50 | 24.43 | 24.45 | 24.44 | -0.33% | 6,682 |
| Sep 28, 2026 | 24.51 | 24.53 | 24.49 | 24.53 | 24.53 | -0.26% | 2,733 |
| Sep 25, 2026 | 24.72 | 24.72 | 24.59 | 24.59 | 24.59 | -0.71% | 7,332 |
| Sep 24, 2026 | 24.82 | 24.82 | 24.65 | 24.77 | 24.77 | -0.48% | 15,345 |
| Sep 23, 2026 | 24.96 | 24.96 | 24.80 | 24.89 | 24.89 | -0.86% | 11,345 |
| Sep 22, 2026 | 25.06 | 25.11 | 25.04 | 25.10 | 25.10 | 0.14% | 6,375 |
| Sep 21, 2026 | 25.18 | 25.24 | 25.05 | 25.07 | 25.07 | -0.17% | 7,969 |
| Sep 18, 2026 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | -0.27% | 1,006 |
| Sep 17, 2026 | 25.15 | 25.23 | 25.08 | 25.18 | 25.18 | 0.24% | 11,101 |
| Sep 16, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.11 | 0.03% | 6,704 |
| Sep 15, 2026 | 25.17 | 25.22 | 25.16 | 25.18 | 25.11 | -0.23% | 2,085 |
| Sep 14, 2026 | 25.20 | 25.27 | 25.16 | 25.23 | 25.16 | -0.05% | 8,569 |
| Sep 11, 2026 | 25.24 | 25.37 | 25.24 | 25.25 | 25.18 | 0.24% | 9,349 |
| Sep 10, 2026 | 25.23 | 25.23 | 25.17 | 25.19 | 25.12 | -0.63% | 4,212 |
| Sep 9, 2026 | 25.41 | 25.41 | 25.35 | 25.35 | 25.28 | -0.12% | 5,153 |
| Sep 8, 2026 | 25.41 | 25.45 | 25.31 | 25.38 | 25.31 | -0.10% | 12,724 |
| Sep 4, 2026 | 25.51 | 25.51 | 25.40 | 25.40 | 25.33 | -0.05% | 590 |
| Sep 3, 2026 | 25.46 | 25.55 | 25.41 | 25.41 | 25.34 | -0.05% | 893 |
| Sep 2, 2026 | 25.46 | 25.47 | 25.43 | 25.43 | 25.36 | -0.24% | 1,329 |
| Sep 1, 2026 | 25.54 | 25.55 | 25.45 | 25.49 | 25.42 | -0.20% | 5,095 |
| Aug 31, 2026 | 25.56 | 25.59 | 25.52 | 25.54 | 25.47 | -0.12% | 5,913 |
| Aug 28, 2026 | 25.61 | 25.61 | 25.57 | 25.57 | 25.50 | -0.06% | 9,649 |
| Aug 27, 2026 | 25.60 | 25.60 | 25.58 | 25.58 | 25.51 | -0.18% | 1,318 |
| Aug 26, 2026 | 25.68 | 25.70 | 25.60 | 25.63 | 25.56 | -0.25% | 5,487 |
| Aug 25, 2026 | 25.68 | 25.69 | 25.65 | 25.69 | 25.62 | 0.04% | 934 |
| Aug 24, 2026 | 25.68 | 25.71 | 25.68 | 25.68 | 25.61 | 0.10% | 3,583 |
| Aug 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.59 | -0.10% | 37 |
| Aug 20, 2026 | 25.62 | 25.68 | 25.62 | 25.68 | 25.61 | 0.20% | 25,645 |
| Aug 19, 2026 | 25.73 | 25.76 | 25.70 | 25.70 | 25.56 | 0.13% | 1,616 |
| Aug 18, 2026 | 25.67 | 25.67 | 25.66 | 25.67 | 25.53 | -0.06% | 2,454 |
| Aug 17, 2026 | 25.73 | 25.80 | 25.69 | 25.69 | 25.54 | -0.31% | 9,042 |
| Aug 14, 2026 | 25.79 | 25.79 | 25.77 | 25.77 | 25.62 | -0.12% | 557 |
| Aug 13, 2026 | 25.81 | 25.82 | 25.80 | 25.80 | 25.65 | 0.12% | 717 |
| Aug 12, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.62 | 0.06% | 284 |
| Aug 11, 2026 | 25.75 | 25.75 | 25.68 | 25.75 | 25.61 | 0.02% | 1,606 |
| Aug 10, 2026 | 25.78 | 25.78 | 25.75 | 25.75 | 25.60 | -0.04% | 1,679 |
| Aug 7, 2026 | 25.76 | 25.81 | 25.76 | 25.76 | 25.61 | 0.16% | 1,573 |
| Aug 6, 2026 | 25.74 | 25.76 | 25.71 | 25.72 | 25.57 | -0.04% | 3,351 |
| Aug 5, 2026 | 25.72 | 25.75 | 25.72 | 25.73 | 25.58 | 0.16% | 2,085 |
| Aug 4, 2026 | 25.65 | 25.69 | 25.65 | 25.69 | 25.54 | 0.16% | 516 |
| Aug 3, 2026 | 25.64 | 25.65 | 25.63 | 25.65 | 25.50 | 0.19% | 1,485 |
| Jul 31, 2026 | 25.74 | 25.74 | 25.59 | 25.60 | 25.45 | -0.02% | 4,198 |
| Jul 30, 2026 | 25.61 | 25.65 | 25.60 | 25.60 | 25.46 | -0.35% | 3,315 |
| Jul 29, 2026 | 25.68 | 25.74 | 25.66 | 25.69 | 25.55 | 0.06% | 8,242 |
| Jul 28, 2026 | 25.79 | 25.79 | 25.66 | 25.68 | 25.53 | 0.16% | 6,831 |
| Jul 27, 2026 | 25.65 | 25.66 | 24.74 | 25.64 | 25.49 | -0.04% | 30,250 |
| Jul 24, 2026 | 25.74 | 25.74 | 25.64 | 25.65 | 25.50 | 0.17% | 3,583 |