Skip to main content
ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.96
-0.01 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

MNBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.9725.9725.9425.9625.96-0.03%3,414
Dec 4, 202525.9525.9625.9525.9625.96-0.04%524
Dec 3, 202526.1326.1325.9725.9825.980.12%6,601
Dec 2, 202525.9425.9625.9425.9525.95-3,122
Dec 1, 202525.9825.9825.9425.9525.95-0.13%8,209
Nov 28, 202525.9825.9825.9825.9825.98-0.06%12
Nov 26, 202525.9726.0025.9726.0026.000.12%500
Nov 25, 202525.9525.9725.9525.9725.960.06%1,484
Nov 24, 202525.9525.9725.9125.9525.950.13%5,808
Nov 21, 202525.9625.9625.9225.9225.92-0.05%1,716
Nov 20, 202525.9625.9625.9125.9325.93-0.16%7,740
Nov 19, 202526.0226.0225.9725.9725.90-0.13%647
Nov 18, 202526.0026.0125.9726.0125.940.08%4,281
Nov 17, 202526.0026.0025.9825.9925.920.06%5,685
Nov 14, 202526.0126.0125.9725.9725.90-0.13%530
Nov 13, 202526.0226.0326.0126.0125.94-0.04%1,188
Nov 12, 202526.0026.0225.9926.0225.95-0.13%8,056
Nov 11, 202526.0526.0526.0526.0525.980.15%143
Nov 10, 202526.0626.0625.9326.0125.940.10%3,587
Nov 7, 202526.0026.0025.9925.9925.92-1,448
Nov 6, 202525.9825.9925.9825.9925.920.15%339
Nov 5, 202525.9625.9625.9325.9525.88-0.21%4,797
Nov 4, 202526.0026.0925.9726.0025.930.17%18,078
Nov 3, 202525.9525.9625.9525.9625.89-0.12%283
Oct 31, 202525.9925.9925.9725.9925.920.12%1,639
Oct 30, 202525.9425.9725.8825.9525.89-0.05%3,234
Oct 29, 202525.9725.9725.9725.9725.90-0.13%5
Oct 28, 202526.0326.0325.9526.0025.930.04%1,981
Oct 27, 202526.0226.1225.9825.9925.920.01%3,542
Oct 24, 202526.0026.0125.9825.9925.92-0.05%10,410
Oct 23, 202526.0026.0025.9826.0025.93-0.30%1,587
Oct 22, 202526.0826.0826.0726.0825.940.12%1,702
Oct 21, 202526.0526.0526.0526.0525.900.02%204
Oct 20, 202526.0526.0526.0426.0425.900.12%767
Oct 17, 202526.0126.0526.0026.0125.87-0.05%6,488
Oct 16, 202525.9926.0225.9926.0225.880.21%371
Oct 15, 202525.9725.9725.9525.9725.820.04%1,007
Oct 14, 202525.9425.9625.9425.9625.81-0.02%535
Oct 13, 202525.9525.9625.9525.9625.820.10%237
Oct 10, 202525.9425.9425.9325.9325.790.16%446
Oct 9, 202525.8825.9025.8825.8925.750.03%2,670
Oct 8, 202525.9025.9025.8925.8925.75-0.04%1,481
Oct 7, 202525.8925.9025.8925.9025.760.19%3,010
Oct 6, 202525.8525.8525.8525.8525.710.02%492
Oct 3, 202525.8625.9325.8425.8425.70-0.02%1,293
Oct 2, 202525.8325.8525.8325.8525.71-0.06%14,307
Oct 1, 202525.8725.9025.8625.8625.720.10%1,220
Sep 30, 202525.8425.8425.8125.8425.700.04%4,484
Sep 29, 202525.8125.8325.8125.8325.690.12%486
Sep 26, 202525.8225.8825.7725.7925.65-0.08%6,130
Sep 25, 202525.8025.8225.8025.8225.68-0.08%766
Sep 24, 202525.8425.8425.8425.8425.70-0.14%102
Sep 23, 202525.8925.8925.8425.8725.73-0.04%1,131
Sep 22, 202525.8525.8925.8525.8825.740.02%758
Sep 19, 202525.8725.8925.8725.8825.74-3,263
Sep 18, 202525.8825.8825.8825.8825.74-0.37%5
Sep 17, 202525.9725.9725.9725.9725.760.04%4
Sep 16, 202525.9625.9625.9625.9625.75-0.27%1,516
Sep 15, 202525.9626.0325.8826.0325.820.48%5,457
Sep 12, 202525.9125.9125.9125.9125.70-0.08%725
Sep 11, 202525.9025.9325.9025.9325.720.29%1,014
Sep 10, 202525.8725.8725.8425.8525.640.27%9,175
Sep 9, 202525.7925.8025.7825.7825.57-0.02%1,549
Sep 8, 202525.7925.7925.7925.7925.580.42%8
Sep 5, 202525.6725.6825.6425.6825.470.42%411
Sep 4, 202525.5525.5825.5425.5725.360.22%3,759
Sep 3, 202525.5025.5125.4525.5125.310.16%1,682
Sep 2, 202525.4925.4925.4725.4725.27-0.11%237
Aug 29, 202525.4925.5025.4925.5025.300.13%776
Aug 28, 202525.4825.5025.4725.4725.27-0.16%8,362
Aug 27, 202525.5025.5525.4925.5125.30-0.06%6,546
Aug 26, 202525.4925.5325.4725.5325.32-0.14%7,759
Aug 25, 202525.5025.5725.5025.5625.350.20%1,596
Aug 22, 202525.4425.6025.4025.5125.300.33%11,083
Aug 21, 202525.4425.4725.4125.4325.22-0.35%7,672
Aug 20, 202525.5225.5225.5225.5225.240.04%492
Aug 19, 202525.5225.5625.5125.5125.230.06%4,651
Aug 18, 202525.5125.5225.4925.4925.22-0.04%910
Aug 15, 202525.4925.5025.4925.5025.22-124
Aug 14, 202525.5125.5125.5025.5025.23-0.12%500
Aug 13, 202525.5225.6125.5225.5325.260.02%979
Aug 12, 202525.6825.6825.5125.5325.25-0.10%3,937
Aug 11, 202525.5425.5525.5225.5525.270.22%19,464
Aug 8, 202525.5025.5025.4825.5025.22-0.04%4,753
Aug 7, 202525.5225.5225.4925.5125.230.04%9,472
Aug 6, 202525.5225.5225.4925.5025.22-0.07%9,008
Aug 5, 202525.5225.5325.5125.5225.240.08%9,597
Aug 4, 202525.4925.5025.4925.5025.22-0.06%43,305
Aug 1, 202525.4925.5125.4925.5125.240.53%365
Jul 31, 202525.3825.3825.3825.3825.100.16%745
Jul 30, 202525.3425.3425.3425.3425.06-0.16%5
Jul 29, 202525.3625.3825.3625.3825.100.27%159
Jul 28, 202525.3225.3225.3025.3125.03-0.04%3,359
Jul 25, 202525.3225.3225.3225.3225.040.08%76
Jul 24, 202525.3025.3025.3025.3025.02-0.28%126
Jul 23, 202525.3625.3725.3625.3725.02-0.08%237
Jul 22, 202525.3925.3925.3925.3925.04-248
Jul 21, 202525.3825.3825.3825.3825.040.13%440
Jul 18, 202525.3525.3525.3525.3525.00-0.04%5
Jul 17, 202525.3625.3625.3625.3625.01-0.10%4