Skip to main content
ALPS BBH Intermediate Municipal Bond ETF (MNBD)
NYSEARCA: MNBD · Real-Time Price · USD
26.06
-0.02 (-0.06%)
At close: Jun 26, 2026, 4:00 PM EDT
26.05
0.00 (-0.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT

MNBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.0526.0626.0226.0626.06-0.06%21,968
Jun 25, 202626.0326.1226.0326.0726.070.13%5,352
Jun 24, 202625.9926.1025.9926.0426.040.16%5,412
Jun 23, 202626.0226.0226.0026.0026.00-0.12%567
Jun 22, 202625.9926.0725.9926.0326.030.23%26,486
Jun 18, 202625.9726.0025.9725.9725.970.06%2,913
Jun 17, 202626.0226.0225.9726.0225.950.06%2,341
Jun 16, 202626.0126.0226.0126.0125.930.08%1,813
Jun 15, 202626.0126.0125.9825.9925.910.12%6,172
Jun 12, 202625.9725.9825.9625.9625.88-0.12%2,821
Jun 11, 202625.9626.0025.9425.9925.910.19%6,756
Jun 10, 202626.0026.0025.9425.9425.860.10%6,191
Jun 9, 202626.0126.0125.9125.9125.84-0.22%2,444
Jun 8, 202625.9826.0125.9425.9725.900.01%3,528
Jun 5, 202625.9626.0025.9625.9725.89-0.02%5,221
Jun 4, 202625.9825.9825.9725.9725.900.04%4,378
Jun 3, 202626.0026.0025.8925.9625.89-0.26%23,038
Jun 2, 202626.0226.0525.9526.0325.960.17%18,399
Jun 1, 202625.9425.9925.9425.9925.910.02%835
May 29, 202625.9525.9925.9525.9825.910.35%1,329
May 28, 202625.8625.9025.8525.8925.820.15%14,913
May 27, 202625.8525.8625.8125.8525.780.02%25,136
May 26, 202625.8325.8825.8125.8525.780.36%42,875
May 22, 202625.7525.7525.7525.7525.680.03%554
May 21, 202625.7925.7925.7425.7425.670.03%1,573
May 20, 202625.8025.8125.8025.8125.670.14%477
May 19, 202625.7625.8425.7625.7825.63-0.19%2,631
May 18, 202625.8225.8325.8225.8325.680.02%1,782
May 15, 202625.8025.8225.8025.8225.68-0.42%1,360
May 14, 202625.9225.9425.8525.9325.790.09%3,321
May 13, 202625.9225.9225.9125.9125.76-0.23%1,659
May 12, 202625.9625.9625.9425.9625.82-0.12%11,110
May 11, 202626.0026.0026.0026.0025.85-0.04%246
May 8, 202626.0326.0325.9426.0125.860.04%4,611
May 7, 202626.0026.0025.9226.0025.85-0.06%7,040
May 6, 202626.0026.0125.9926.0125.870.21%2,215
May 5, 202626.0226.0225.9425.9625.810.04%784
May 4, 202625.9425.9625.8625.9525.80-0.10%11,796
May 1, 202625.9826.0025.9625.9725.830.01%1,893
Apr 30, 202625.9825.9825.9625.9725.820.08%1,270
Apr 29, 202625.9625.9625.9025.9525.80-0.17%2,167
Apr 28, 202625.8925.9925.8925.9925.85-0.12%6,436
Apr 27, 202626.0426.0626.0126.0225.88-0.02%14,523
Apr 24, 202626.0226.0326.0226.0325.880.02%2,357
Apr 23, 202626.0326.0326.0126.0225.88-0.04%1,018
Apr 22, 202626.0426.0426.0226.0325.890.08%545
Apr 21, 202626.0126.0126.0126.0125.87-0.10%2,081
Apr 20, 202626.0026.0626.0026.0425.890.04%4,578
Apr 17, 202626.0326.0326.0026.0325.880.27%2,502
Apr 16, 202625.9525.9725.9525.9625.81-0.03%1,074
Apr 15, 202626.0226.0326.0126.0325.82-0.02%4,241
Apr 14, 202626.0326.0426.0326.0425.820.04%580
Apr 13, 202626.0226.0426.0226.0325.820.08%1,448
Apr 10, 202626.0026.0126.0026.0125.80-0.12%2,614
Apr 9, 202626.0026.0526.0026.0425.820.22%1,613
Apr 8, 202626.0126.0325.9825.9825.770.19%1,406
Apr 7, 202625.9025.9325.9025.9325.720.10%1,643
Apr 6, 202625.9025.9125.9025.9125.70-1,016
Apr 2, 202625.8925.9125.8925.9125.700.08%281
Apr 1, 202625.8725.9125.8725.8825.670.19%4,584
Mar 31, 202625.7825.8525.7825.8425.630.29%2,990
Mar 30, 202625.7425.8125.7325.7625.550.10%5,747
Mar 27, 202625.6825.7425.6825.7425.530.08%3,137
Mar 26, 202625.7325.7425.7225.7225.51-0.12%25,427
Mar 25, 202625.7525.7525.7525.7525.540.12%28
Mar 24, 202625.8125.8125.7125.7225.51-0.58%2,784
Mar 23, 202625.8425.8725.8325.8725.660.15%702
Mar 20, 202625.9125.9125.8325.8325.62-0.65%6,289
Mar 19, 202626.0026.0325.9726.0025.79-0.13%4,757
Mar 18, 202626.1926.1926.1026.1025.82-0.01%3,318
Mar 17, 202626.1226.1226.1126.1125.820.02%6,344
Mar 16, 202626.1226.1226.1026.1025.820.10%1,761
Mar 13, 202626.0826.0826.0826.0825.790.12%188
Mar 12, 202626.0626.0626.0526.0525.76-0.27%339
Mar 11, 202626.1726.1726.1226.1225.83-0.25%836
Mar 10, 202626.1726.2026.1726.1825.90-0.13%2,186
Mar 9, 202626.2326.2326.1726.2225.93-2,468
Mar 6, 202626.1626.2326.1626.2225.93-0.02%43,678
Mar 5, 202626.1926.2226.1626.2225.94-0.15%20,689
Mar 4, 202626.2626.2826.2626.2625.980.04%5,918
Mar 3, 202626.2826.2826.2426.2525.97-0.57%9,244
Mar 2, 202626.3726.4026.3426.4026.11-0.06%11,257
Feb 27, 202626.4326.4426.4226.4226.13-10,401
Feb 26, 202626.4026.4526.3826.4226.130.15%54,665
Feb 25, 202626.3826.3826.3826.3826.090.04%7,692
Feb 24, 202626.3426.3726.3326.3726.080.11%9,015
Feb 23, 202626.4626.4626.3226.3426.050.08%10,938
Feb 20, 202626.3226.3226.3226.3226.030.04%8,223
Feb 19, 202626.2926.3226.2926.3126.020.07%9,142
Feb 18, 202626.3426.3526.3026.3526.00-0.12%13,479
Feb 17, 202626.3526.3926.3526.3826.030.13%21,668
Feb 13, 202626.3426.3926.3426.3526.000.08%18,673
Feb 12, 202626.2826.3426.2826.3325.980.23%18,130
Feb 11, 202626.2626.2826.1826.2725.92-0.05%14,761
Feb 10, 202626.2926.3526.2726.2825.930.13%34,367
Feb 9, 202626.2426.2626.2426.2525.900.11%8,440
Feb 6, 202626.2426.2426.2126.2225.87-0.12%12,830
Feb 5, 202626.2326.2526.2226.2525.900.06%18,347
Feb 4, 202626.1926.2526.1826.2325.890.25%31,823
Feb 3, 202626.1626.1726.1326.1725.820.08%13,979