Skip to main content
ALPS BBH Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
25.99
-0.03 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MNBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8925.9925.8925.9925.99-0.12%6,436
Apr 27, 202626.0426.0626.0126.0226.02-0.02%14,523
Apr 24, 202626.0226.0326.0226.0326.030.02%2,357
Apr 23, 202626.0326.0326.0126.0226.02-0.04%1,018
Apr 22, 202626.0426.0426.0226.0326.030.08%545
Apr 21, 202626.0126.0126.0126.0126.01-0.10%2,081
Apr 20, 202626.0026.0626.0026.0426.040.04%4,578
Apr 17, 202626.0326.0326.0026.0326.030.27%2,502
Apr 16, 202625.9525.9725.9525.9625.96-0.29%1,074
Apr 15, 202626.0226.0326.0126.0325.96-0.02%4,241
Apr 14, 202626.0326.0426.0326.0425.970.04%580
Apr 13, 202626.0226.0426.0226.0325.960.08%1,448
Apr 10, 202626.0026.0126.0026.0125.94-0.12%2,614
Apr 9, 202626.0026.0526.0026.0425.970.22%1,613
Apr 8, 202626.0126.0325.9825.9825.910.19%1,406
Apr 7, 202625.9025.9325.9025.9325.860.10%1,643
Apr 6, 202625.9025.9125.9025.9125.84-1,016
Apr 2, 202625.8925.9125.8925.9125.840.08%281
Apr 1, 202625.8725.9125.8725.8825.820.19%4,584
Mar 31, 202625.7825.8525.7825.8425.770.29%2,990
Mar 30, 202625.7425.8125.7325.7625.690.10%5,747
Mar 27, 202625.6825.7425.6825.7425.670.08%3,137
Mar 26, 202625.7325.7425.7225.7225.65-0.12%25,427
Mar 25, 202625.7525.7525.7525.7525.680.12%28
Mar 24, 202625.8125.8125.7125.7225.65-0.58%2,784
Mar 23, 202625.8425.8725.8325.8725.800.15%702
Mar 20, 202625.9125.9125.8325.8325.76-0.65%6,289
Mar 19, 202626.0026.0325.9726.0025.93-0.41%4,757
Mar 18, 202626.1926.1926.1026.1025.96-0.01%3,318
Mar 17, 202626.1226.1226.1126.1125.970.02%6,344
Mar 16, 202626.1226.1226.1026.1025.960.10%1,761
Mar 13, 202626.0826.0826.0826.0825.940.12%188
Mar 12, 202626.0626.0626.0526.0525.91-0.27%339
Mar 11, 202626.1726.1726.1226.1225.98-0.25%836
Mar 10, 202626.1726.2026.1726.1826.04-0.13%2,186
Mar 9, 202626.2326.2326.1726.2226.08-2,468
Mar 6, 202626.1626.2326.1626.2226.08-0.02%43,678
Mar 5, 202626.1926.2226.1626.2226.08-0.15%20,689
Mar 4, 202626.2626.2826.2626.2626.120.04%5,918
Mar 3, 202626.2826.2826.2426.2526.11-0.57%9,244
Mar 2, 202626.3726.4026.3426.4026.26-0.06%11,257
Feb 27, 202626.4326.4426.4226.4226.27-10,401
Feb 26, 202626.4026.4526.3826.4226.270.15%54,665
Feb 25, 202626.3826.3826.3826.3826.230.04%7,692
Feb 24, 202626.3426.3726.3326.3726.220.11%9,015
Feb 23, 202626.4626.4626.3226.3426.190.08%10,938
Feb 20, 202626.3226.3226.3226.3226.180.04%8,223
Feb 19, 202626.2926.3226.2926.3126.17-0.16%9,142
Feb 18, 202626.3426.3526.3026.3526.15-0.12%13,479
Feb 17, 202626.3526.3926.3526.3826.180.13%21,668
Feb 13, 202626.3426.3926.3426.3526.140.08%18,673
Feb 12, 202626.2826.3426.2826.3326.120.23%18,130
Feb 11, 202626.2626.2826.1826.2726.06-0.05%14,761
Feb 10, 202626.2926.3526.2726.2826.080.13%34,367
Feb 9, 202626.2426.2626.2426.2526.040.11%8,440
Feb 6, 202626.2426.2426.2126.2226.02-0.12%12,830
Feb 5, 202626.2326.2526.2226.2526.050.06%18,347
Feb 4, 202626.1926.2526.1826.2326.030.25%31,823
Feb 3, 202626.1626.1726.1326.1725.970.08%13,979
Feb 2, 202626.1526.1626.1526.1525.95-0.02%9,940
Jan 30, 202626.1626.1726.1426.1525.950.28%15,549
Jan 29, 202626.0726.0926.0726.0825.88-0.06%10,457
Jan 28, 202626.0526.1326.0526.0925.890.21%9,115
Jan 27, 202626.0526.0826.0326.0425.840.04%10,405
Jan 26, 202626.0326.1426.0226.0325.83-0.02%4,707
Jan 23, 202626.0326.0926.0226.0425.840.15%5,326
Jan 22, 202626.0026.0026.0026.0025.80-0.35%93
Jan 21, 202626.0526.1226.0526.0925.810.15%1,442
Jan 20, 202626.1326.1326.0426.0525.77-0.48%4,276
Jan 16, 202626.2926.2926.1726.1725.89-0.04%1,730
Jan 15, 202626.1826.1826.1826.1825.900.06%1,025
Jan 14, 202626.1726.1726.1726.1725.890.08%172
Jan 13, 202626.1726.1726.1526.1525.87-0.21%3,170
Jan 12, 202626.1626.2026.1526.2025.920.21%1,894
Jan 9, 202626.1526.1526.1426.1525.870.15%4,387
Jan 8, 202626.1026.1226.0926.1125.830.02%2,668
Jan 7, 202626.0926.1026.0326.1025.820.17%4,963
Jan 6, 202626.0526.0626.0326.0625.780.06%1,038
Jan 5, 202626.0326.0425.9626.0425.760.27%11,378
Jan 2, 202625.9726.0025.9525.9725.69-43,434
Dec 31, 202525.9825.9825.9725.9725.69-0.02%124
Dec 30, 202525.9725.9825.9725.9725.700.03%3,265
Dec 29, 202525.9725.9725.9625.9725.690.08%376
Dec 26, 202525.9525.9525.9425.9525.670.02%611
Dec 24, 202525.9425.9425.9425.9425.66-0.02%22
Dec 23, 202525.9225.9525.9225.9525.670.45%1,428
Dec 22, 202525.9125.9125.8325.8325.55-0.36%18,793
Dec 19, 202525.9225.9325.9225.9225.650.03%1,508
Dec 18, 202525.9325.9425.9125.9125.64-0.27%3,263
Dec 17, 202525.9825.9925.9825.9925.620.02%300
Dec 16, 202525.9725.9825.9625.9825.620.06%6,696
Dec 15, 202525.9725.9725.9625.9725.600.02%5,122
Dec 12, 202525.9625.9725.9525.9625.60-0.08%1,298
Dec 11, 202525.9726.0025.9725.9825.620.08%4,598
Dec 10, 202525.9525.9625.9525.9625.600.02%344
Dec 9, 202525.9625.9625.9625.9625.590.03%316
Dec 8, 202525.9425.9525.9425.9525.58-0.03%4,425
Dec 5, 202525.9725.9725.9425.9625.59-0.03%3,414
Dec 4, 202525.9525.9625.9525.9625.60-0.04%524
Dec 3, 202526.1326.1325.9725.9825.610.12%6,603