Skip to main content
State Street Nuveen Municipal Bond ESG ETF (MBNE)
BATS: MBNE · Real-Time Price · USD
29.11
-0.04 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
29.11
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

MBNE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202629.1929.1929.1229.1529.150.02%707
Apr 24, 202629.2029.2029.1529.1529.150.02%414
Apr 23, 202629.1029.1429.1029.1429.14-0.02%342
Apr 22, 202629.1129.1529.1129.1529.150.10%214
Apr 21, 202629.1029.1229.0729.1229.12-0.29%315
Apr 20, 202629.2029.2129.1729.2029.200.17%9,411
Apr 17, 202629.1329.1829.1329.1529.150.21%387
Apr 16, 202629.1329.1329.0929.0929.09-0.07%171
Apr 15, 202629.1129.1129.1129.1129.11-5
Apr 14, 202629.0629.1129.0629.1129.11-360
Apr 13, 202629.1129.1129.1129.1129.11-2
Apr 10, 202629.1129.1129.1129.1129.110.07%34
Apr 9, 202629.0629.0929.0629.0929.090.17%602
Apr 8, 202629.0429.0429.0429.0429.040.21%3
Apr 7, 202628.9828.9828.9828.9828.980.07%449
Apr 6, 202628.9628.9628.9628.9628.960.07%57
Apr 2, 202628.9828.9828.9428.9428.940.10%556
Apr 1, 202628.9128.9128.9128.9128.91-0.07%52
Mar 31, 202628.9328.9328.9328.9328.860.21%2
Mar 30, 202628.8528.8728.7328.8728.800.03%10,199
Mar 27, 202628.8628.8628.8628.8628.79-0.07%17
Mar 26, 202628.9828.9828.8828.8828.81-0.09%187
Mar 25, 202628.9128.9128.9128.9128.830.09%2
Mar 24, 202628.9728.9728.8728.8828.81-0.48%6,017
Mar 23, 202628.9829.0228.9829.0228.950.16%302
Mar 20, 202629.1129.1128.9428.9828.90-0.62%1,543
Mar 19, 202629.1529.1629.1129.1629.08-0.09%2,557
Mar 18, 202629.1929.2629.1529.1829.11-0.19%6,600
Mar 17, 202629.2429.2429.2429.2429.160.02%2
Mar 16, 202629.2329.2329.2329.2329.16-0.10%2
Mar 13, 202629.0929.2629.0929.2629.190.72%2,903
Mar 12, 202629.0529.0529.0529.0528.98-0.33%85
Mar 11, 202629.1529.1529.1529.1529.07-0.12%2
Mar 10, 202629.1829.1829.1829.1829.11-0.10%2
Mar 9, 202629.2729.2829.2129.2129.14-0.65%10,399
Mar 6, 202629.2329.4529.2329.4029.330.63%23,241
Mar 5, 202629.2229.2229.2229.2229.14-0.03%132
Mar 4, 202629.2329.2329.2329.2329.15-0.19%31
Mar 3, 202629.2829.2829.2829.2829.21-0.39%2
Mar 2, 202629.4129.4229.3829.4029.32-0.39%5,761
Feb 27, 202629.5129.5129.5129.5129.360.03%2
Feb 26, 202629.5329.5329.5029.5029.35-0.10%140
Feb 25, 202629.4829.5329.4829.5329.380.20%11,712
Feb 24, 202629.4729.4729.4729.4729.320.07%2
Feb 23, 202629.4529.4529.4529.4529.300.09%62
Feb 20, 202629.4529.4529.4229.4229.270.04%170
Feb 19, 202629.3829.4129.3829.4129.260.03%104
Feb 18, 202629.3629.4129.3629.4029.25-0.04%793
Feb 17, 202629.4129.4129.4129.4129.260.10%3
Feb 13, 202629.3829.3829.3829.3829.230.03%5
Feb 12, 202629.3729.3729.3729.3729.220.14%32
Feb 11, 202629.3529.4329.2729.3329.180.03%8,784
Feb 10, 202629.3229.3229.3229.3229.170.12%146
Feb 9, 202629.1929.3029.1929.2929.140.03%2,137
Feb 6, 202629.3229.3229.2529.2829.13-2,482
Feb 5, 202629.2829.2829.2829.2829.130.22%77
Feb 4, 202629.2429.2429.1829.2129.060.05%1,001
Feb 3, 202629.2029.2029.2029.2029.050.02%3
Feb 2, 202629.2429.2429.1929.1929.04-0.14%167
Jan 30, 202629.2429.2429.2329.2329.010.10%843
Jan 29, 202629.2129.2129.2029.2028.990.10%108
Jan 28, 202629.1829.1829.1529.1728.960.04%1,070
Jan 27, 202629.1829.1929.1629.1628.940.03%2,534
Jan 26, 202629.1529.1529.1529.1528.930.03%42
Jan 23, 202629.1429.1429.1429.1428.920.09%3
Jan 22, 202629.0829.1229.0829.1228.90-0.09%7,605
Jan 21, 202629.1829.1829.1429.1428.92-0.22%331
Jan 20, 202629.2429.2429.1629.2028.99-0.06%2,655
Jan 16, 202629.2229.2229.2229.2229.00-0.03%7,889
Jan 15, 202629.2729.2729.1929.2329.010.03%4,577
Jan 14, 202629.2229.2229.2229.2229.000.02%5
Jan 13, 202629.2729.2729.2229.2229.00-0.02%6,954
Jan 12, 202629.2529.2529.2229.2229.000.05%5,057
Jan 9, 202629.2129.2129.2129.2128.990.03%627
Jan 8, 202629.2029.2029.2029.2028.980.14%3
Jan 7, 202629.1629.1629.1629.1628.940.19%221
Jan 6, 202629.0529.1029.0529.1028.880.07%214
Jan 5, 202629.0829.0829.0829.0828.870.10%2,653
Jan 2, 202629.0529.0829.0429.0528.840.02%1,041
Dec 31, 202529.0029.0529.0029.0528.83-867
Dec 30, 202529.0529.0529.0529.0528.830.04%27
Dec 29, 202529.0429.0429.0429.0428.820.09%16
Dec 26, 202528.9729.0128.9729.0128.800.07%622
Dec 24, 202528.9928.9928.9928.9928.780.10%4
Dec 23, 202529.0129.0128.9228.9628.750.17%1,034
Dec 22, 202528.9428.9428.9128.9128.70-0.36%24,481
Dec 19, 202529.0229.0229.0229.0228.80-0.15%26
Dec 18, 202529.0429.0929.0429.0628.84-0.15%1,046
Dec 17, 202529.1529.1529.1129.1128.80-0.12%1,046
Dec 16, 202529.1429.1429.1429.1428.830.16%305
Dec 15, 202529.0529.0929.0529.0928.79-3,900
Dec 12, 202529.1029.1029.1029.1028.790.03%94
Dec 11, 202529.0929.0929.0929.0928.78-11
Dec 10, 202529.1629.1629.0929.0928.780.02%176
Dec 9, 202529.0129.0829.0129.0828.77-1,063
Dec 8, 202529.1229.1929.0329.0828.77-0.31%19,674
Dec 5, 202529.1729.1729.1729.1728.860.21%2,292
Dec 4, 202529.1329.1329.0629.1128.800.02%8,969
Dec 3, 202529.1229.1229.1029.1128.800.29%6,726
Dec 2, 202529.2529.2628.7929.0228.71-0.57%33,801