ALPS BBH Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.36
+0.02 (0.06%)
Nov 2, 2026, 4:00 PM EST - Market closed
MNBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.39 | 25.47 | 25.34 | 25.36 | 25.36 | 0.04% | 1,398 |
| Oct 30, 2026 | 25.34 | 25.37 | 25.30 | 25.34 | 25.34 | 0.27% | 2,510 |
| Oct 29, 2026 | 25.32 | 25.32 | 25.21 | 25.28 | 25.28 | 0.04% | 1,708 |
| Oct 28, 2026 | 25.30 | 25.32 | 25.17 | 25.27 | 25.26 | -0.04% | 5,950 |
| Oct 27, 2026 | 25.21 | 25.28 | 25.21 | 25.28 | 25.28 | 0.04% | 4,811 |
| Oct 26, 2026 | 25.24 | 25.27 | 25.18 | 25.27 | 25.27 | 0.36% | 2,286 |
| Oct 23, 2026 | 25.15 | 25.18 | 25.09 | 25.18 | 25.18 | 0.12% | 6,239 |
| Oct 22, 2026 | 25.10 | 25.15 | 25.10 | 25.15 | 25.15 | 0.88% | 4,200 |
| Oct 21, 2026 | 25.02 | 25.02 | 24.96 | 25.02 | 24.93 | 0.08% | 1,255 |
| Oct 20, 2026 | 25.01 | 25.04 | 24.99 | 25.00 | 24.91 | 0.05% | 1,077 |
| Oct 19, 2026 | 24.99 | 25.00 | 24.98 | 24.98 | 24.89 | -0.09% | 389 |
| Oct 16, 2026 | 24.97 | 25.01 | 24.97 | 25.01 | 24.92 | 0.08% | 859 |
| Oct 15, 2026 | 25.03 | 25.03 | 24.98 | 24.99 | 24.90 | 0.60% | 8,093 |
| Oct 14, 2026 | 24.78 | 25.15 | 24.73 | 24.84 | 24.75 | -0.04% | 14,483 |
| Oct 13, 2026 | 24.89 | 24.89 | 24.83 | 24.85 | 24.76 | 0.49% | 3,943 |
| Oct 12, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.64 | -0.06% | 12 |
| Oct 9, 2026 | 24.77 | 24.77 | 24.71 | 24.74 | 24.65 | 0.47% | 12,322 |
| Oct 8, 2026 | 24.62 | 24.63 | 24.46 | 24.63 | 24.54 | - | 24,755 |
| Oct 7, 2026 | 24.65 | 24.65 | 24.63 | 24.63 | 24.54 | -0.36% | 10,604 |
| Oct 6, 2026 | 24.95 | 24.95 | 24.72 | 24.72 | 24.63 | -1.22% | 4,263 |
| Oct 5, 2026 | 24.97 | 25.02 | 24.89 | 25.02 | 24.93 | 0.27% | 8,024 |
| Oct 2, 2026 | 25.16 | 25.16 | 24.94 | 24.95 | 24.86 | 0.96% | 674 |
| Oct 1, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.63 | 0.47% | 33 |
| Sep 30, 2026 | 24.58 | 24.62 | 24.58 | 24.60 | 24.51 | 0.64% | 8,811 |
| Sep 29, 2026 | 24.50 | 24.50 | 24.43 | 24.45 | 24.36 | -0.33% | 6,682 |
| Sep 28, 2026 | 24.51 | 24.53 | 24.49 | 24.53 | 24.44 | -0.26% | 2,733 |
| Sep 25, 2026 | 24.72 | 24.72 | 24.59 | 24.59 | 24.50 | -0.71% | 7,332 |
| Sep 24, 2026 | 24.82 | 24.82 | 24.65 | 24.77 | 24.68 | -0.48% | 15,345 |
| Sep 23, 2026 | 24.96 | 24.96 | 24.80 | 24.89 | 24.80 | -0.86% | 11,346 |
| Sep 22, 2026 | 25.06 | 25.11 | 25.04 | 25.10 | 25.01 | 0.14% | 6,375 |
| Sep 21, 2026 | 25.18 | 25.24 | 25.05 | 25.07 | 24.98 | -0.17% | 7,969 |
| Sep 18, 2026 | 25.08 | 25.11 | 25.08 | 25.11 | 25.02 | -0.27% | 1,006 |
| Sep 17, 2026 | 25.15 | 25.23 | 25.08 | 25.18 | 25.09 | 0.24% | 11,101 |
| Sep 16, 2026 | 25.20 | 25.20 | 25.18 | 25.18 | 25.03 | 0.03% | 6,704 |
| Sep 15, 2026 | 25.17 | 25.22 | 25.16 | 25.18 | 25.02 | -0.23% | 2,085 |
| Sep 14, 2026 | 25.20 | 25.27 | 25.16 | 25.23 | 25.07 | -0.05% | 8,569 |
| Sep 11, 2026 | 25.24 | 25.37 | 25.24 | 25.25 | 25.09 | 0.24% | 9,349 |
| Sep 10, 2026 | 25.23 | 25.23 | 25.17 | 25.19 | 25.03 | -0.63% | 4,212 |
| Sep 9, 2026 | 25.41 | 25.41 | 25.35 | 25.35 | 25.19 | -0.12% | 5,153 |
| Sep 8, 2026 | 25.41 | 25.45 | 25.31 | 25.38 | 25.22 | -0.10% | 12,724 |
| Sep 4, 2026 | 25.51 | 25.51 | 25.40 | 25.40 | 25.24 | -0.05% | 590 |
| Sep 3, 2026 | 25.46 | 25.55 | 25.41 | 25.41 | 25.25 | -0.05% | 893 |
| Sep 2, 2026 | 25.46 | 25.47 | 25.43 | 25.43 | 25.27 | -0.24% | 1,329 |
| Sep 1, 2026 | 25.54 | 25.55 | 25.45 | 25.49 | 25.32 | -0.20% | 5,095 |
| Aug 31, 2026 | 25.56 | 25.59 | 25.52 | 25.54 | 25.37 | -0.12% | 5,913 |
| Aug 28, 2026 | 25.61 | 25.61 | 25.57 | 25.57 | 25.40 | -0.06% | 9,649 |
| Aug 27, 2026 | 25.60 | 25.60 | 25.58 | 25.58 | 25.42 | -0.18% | 1,318 |
| Aug 26, 2026 | 25.68 | 25.70 | 25.60 | 25.63 | 25.46 | -0.25% | 5,487 |
| Aug 25, 2026 | 25.68 | 25.69 | 25.65 | 25.69 | 25.53 | 0.04% | 934 |
| Aug 24, 2026 | 25.68 | 25.71 | 25.68 | 25.68 | 25.52 | 0.10% | 3,583 |