Skip to main content
ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
26.22
-0.04 (-0.15%)
At close: Mar 5, 2026, 4:00 PM EST
26.22
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

MNBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.1926.2226.1626.2226.22-0.15%20,689
Mar 4, 202626.2626.2826.2626.2626.260.04%5,918
Mar 3, 202626.2826.2826.2426.2526.25-0.57%9,244
Mar 2, 202626.3726.4026.3426.4026.40-0.06%11,257
Feb 27, 202626.4326.4426.4226.4226.42-10,401
Feb 26, 202626.4026.4526.3826.4226.420.15%16,865
Feb 25, 202626.3826.3826.3826.3826.380.04%7,692
Feb 24, 202626.3426.3726.3326.3726.370.11%9,015
Feb 23, 202626.4626.4626.3226.3426.340.08%10,938
Feb 20, 202626.3226.3226.3226.3226.320.04%8,223
Feb 19, 202626.2926.3226.2926.3126.31-0.16%9,142
Feb 18, 202626.3426.3526.3026.3526.29-0.12%13,479
Feb 17, 202626.3526.3926.3526.3826.320.13%21,668
Feb 13, 202626.3426.3926.3426.3526.280.08%18,673
Feb 12, 202626.2826.3426.2826.3326.260.23%18,130
Feb 11, 202626.2626.2826.1826.2726.20-0.05%14,761
Feb 10, 202626.2926.3526.2726.2826.220.13%34,367
Feb 9, 202626.2426.2626.2426.2526.180.11%8,440
Feb 6, 202626.2426.2426.2126.2226.15-0.12%12,830
Feb 5, 202626.2326.2526.2226.2526.190.06%18,347
Feb 4, 202626.1926.2526.1826.2326.170.25%31,823
Feb 3, 202626.1626.1726.1326.1726.100.08%13,979
Feb 2, 202626.1526.1626.1526.1526.08-0.02%9,940
Jan 30, 202626.1626.1726.1426.1526.090.28%15,549
Jan 29, 202626.0726.0926.0726.0826.02-0.06%10,457
Jan 28, 202626.0526.1326.0526.0926.030.21%9,115
Jan 27, 202626.0526.0826.0326.0425.980.04%10,405
Jan 26, 202626.0326.1426.0226.0325.97-0.02%4,707
Jan 23, 202626.0326.0926.0226.0425.970.15%5,326
Jan 22, 202626.0026.0026.0026.0025.93-0.35%93
Jan 21, 202626.0526.1226.0526.0925.940.15%1,442
Jan 20, 202626.1326.1326.0426.0525.90-0.48%4,276
Jan 16, 202626.2926.2926.1726.1726.03-0.04%1,730
Jan 15, 202626.1826.1826.1826.1826.040.06%1,025
Jan 14, 202626.1726.1726.1726.1726.020.08%172
Jan 13, 202626.1726.1726.1526.1526.00-0.21%3,170
Jan 12, 202626.1626.2026.1526.2026.060.21%1,894
Jan 9, 202626.1526.1526.1426.1526.000.15%4,387
Jan 8, 202626.1026.1226.0926.1125.960.02%2,668
Jan 7, 202626.0926.1026.0326.1025.960.17%4,963
Jan 6, 202626.0526.0626.0326.0625.910.06%1,038
Jan 5, 202626.0326.0425.9626.0425.900.27%11,378
Jan 2, 202625.9726.0025.9525.9725.83-43,434
Dec 31, 202525.9825.9825.9725.9725.83-0.02%124
Dec 30, 202525.9725.9825.9725.9725.830.03%3,265
Dec 29, 202525.9725.9725.9625.9725.830.08%376
Dec 26, 202525.9525.9525.9425.9525.810.02%611
Dec 24, 202525.9425.9425.9425.9425.80-0.02%22
Dec 23, 202525.9225.9525.9225.9525.810.45%1,428
Dec 22, 202525.9125.9125.8325.8325.69-0.36%18,793
Dec 19, 202525.9225.9325.9225.9225.780.03%1,508
Dec 18, 202525.9325.9425.9125.9125.77-0.27%3,263
Dec 17, 202525.9825.9925.9825.9925.760.02%300
Dec 16, 202525.9725.9825.9625.9825.750.06%6,696
Dec 15, 202525.9725.9725.9625.9725.740.02%5,122
Dec 12, 202525.9625.9725.9525.9625.73-0.08%1,298
Dec 11, 202525.9726.0025.9725.9825.750.08%4,598
Dec 10, 202525.9525.9625.9525.9625.730.02%344
Dec 9, 202525.9625.9625.9625.9625.730.03%316
Dec 8, 202525.9425.9525.9425.9525.72-0.03%4,425
Dec 5, 202525.9725.9725.9425.9625.73-0.03%3,414
Dec 4, 202525.9525.9625.9525.9625.74-0.04%524
Dec 3, 202526.1326.1325.9725.9825.750.12%6,603
Dec 2, 202525.9425.9625.9425.9525.72-3,122
Dec 1, 202525.9825.9825.9425.9525.72-0.13%8,209
Nov 28, 202525.9825.9825.9825.9825.75-0.06%12
Nov 26, 202525.9726.0025.9726.0025.770.12%500
Nov 25, 202525.9525.9725.9525.9725.740.06%1,484
Nov 24, 202525.9525.9725.9125.9525.720.13%5,808
Nov 21, 202525.9625.9625.9225.9225.69-0.05%1,716
Nov 20, 202525.9625.9625.9125.9325.70-0.16%7,740
Nov 19, 202526.0226.0225.9725.9725.68-0.13%647
Nov 18, 202526.0026.0125.9726.0125.710.08%4,281
Nov 17, 202526.0026.0025.9825.9925.690.06%5,685
Nov 14, 202526.0126.0125.9725.9725.68-0.13%530
Nov 13, 202526.0226.0326.0126.0125.71-0.04%1,188
Nov 12, 202526.0026.0225.9926.0225.72-0.13%8,056
Nov 11, 202526.0526.0526.0526.0525.750.15%143
Nov 10, 202526.0626.0625.9326.0125.720.10%3,587
Nov 7, 202526.0026.0025.9925.9925.69-1,448
Nov 6, 202525.9825.9925.9825.9925.690.15%339
Nov 5, 202525.9625.9625.9325.9525.65-0.21%4,797
Nov 4, 202526.0026.0925.9726.0025.710.17%18,078
Nov 3, 202525.9525.9625.9525.9625.66-0.12%283
Oct 31, 202525.9925.9925.9725.9925.690.12%1,639
Oct 30, 202525.9425.9725.8825.9525.66-0.05%3,234
Oct 29, 202525.9725.9725.9725.9725.67-0.13%5
Oct 28, 202526.0326.0325.9526.0025.710.04%1,981
Oct 27, 202526.0226.1225.9825.9925.700.01%3,542
Oct 24, 202526.0026.0125.9825.9925.69-0.05%10,410
Oct 23, 202526.0026.0025.9826.0025.71-0.30%1,587
Oct 22, 202526.0826.0826.0726.0825.710.12%1,702
Oct 21, 202526.0526.0526.0526.0525.680.02%204
Oct 20, 202526.0526.0526.0426.0425.670.12%767
Oct 17, 202526.0126.0526.0026.0125.64-0.05%6,488
Oct 16, 202525.9926.0225.9926.0225.650.21%371
Oct 15, 202525.9725.9725.9525.9725.600.04%1,007
Oct 14, 202525.9425.9625.9425.9625.59-0.02%535
Oct 13, 202525.9525.9625.9525.9625.590.10%237
Oct 10, 202525.9425.9425.9325.9325.570.16%446