Northern Trust 2035 Tax-Exempt Distributing Ladder ETF (MUNB)
NYSEARCA: MUNB · Real-Time Price · USD
102.72
+0.02 (0.01%)
Feb 27, 2026, 4:00 PM EST - Market closed
MUNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 102.72 | 102.72 | 102.72 | 102.72 | - | 0.02% | - |
| Feb 26, 2026 | 102.80 | 102.80 | 102.70 | 102.70 | 102.70 | 0.03% | 485 |
| Feb 25, 2026 | 102.77 | 102.77 | 102.67 | 102.67 | 102.67 | 0.01% | 1,953 |
| Feb 24, 2026 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | 0.04% | - |
| Feb 23, 2026 | 102.82 | 102.82 | 102.62 | 102.62 | 102.62 | 0.07% | 1,163 |
| Feb 20, 2026 | 102.54 | 102.55 | 102.54 | 102.55 | 102.55 | 0.13% | 3,076 |
| Feb 19, 2026 | 102.60 | 102.60 | 102.42 | 102.42 | 102.42 | -0.01% | 20,660 |
| Feb 18, 2026 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | -0.02% | - |
| Feb 17, 2026 | 102.63 | 102.63 | 102.45 | 102.45 | 102.45 | 0.02% | 11,896 |
| Feb 13, 2026 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | 0.04% | - |
| Feb 12, 2026 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | 0.12% | - |
| Feb 11, 2026 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | 0.01% | 1 |
| Feb 10, 2026 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | -0.03% | 1 |
| Feb 9, 2026 | 102.37 | 102.44 | 102.28 | 102.28 | 102.28 | 0.10% | 4,335 |
| Feb 6, 2026 | 102.28 | 102.28 | 102.18 | 102.18 | 102.18 | 0.04% | 29,338 |
| Feb 5, 2026 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | 0.06% | 1 |
| Feb 4, 2026 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | 0.21% | 1 |
| Feb 3, 2026 | 101.86 | 101.86 | 101.86 | 101.86 | 101.85 | 0.04% | - |
| Feb 2, 2026 | 101.96 | 101.96 | 101.82 | 101.82 | 101.82 | -0.20% | 278 |
| Jan 30, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 101.81 | 0.08% | - |
| Jan 29, 2026 | 102.07 | 102.07 | 101.95 | 101.95 | 101.73 | 0.02% | 600 |
| Jan 28, 2026 | 101.93 | 101.93 | 101.93 | 101.93 | 101.71 | - | - |
| Jan 27, 2026 | 101.93 | 101.93 | 101.93 | 101.93 | 101.71 | 0.01% | 100 |
| Jan 26, 2026 | 101.91 | 101.91 | 101.91 | 101.91 | 101.70 | 0.09% | - |
| Jan 23, 2026 | 101.90 | 101.90 | 101.82 | 101.82 | 101.60 | 0.04% | 542 |
| Jan 22, 2026 | 101.77 | 101.77 | 101.77 | 101.77 | 101.56 | -0.01% | - |
| Jan 21, 2026 | 101.59 | 101.78 | 101.59 | 101.78 | 101.57 | 0.16% | 201 |
| Jan 20, 2026 | 101.62 | 101.62 | 101.62 | 101.62 | 101.41 | -0.15% | 500 |
| Jan 16, 2026 | 101.77 | 101.77 | 101.77 | 101.77 | 101.56 | -0.01% | 828 |
| Jan 15, 2026 | 101.78 | 101.78 | 101.78 | 101.78 | 101.57 | 0.05% | - |
| Jan 14, 2026 | 101.73 | 101.73 | 101.73 | 101.73 | 101.52 | 0.06% | - |
| Jan 13, 2026 | 101.64 | 101.67 | 101.64 | 101.67 | 101.46 | -0.11% | 247 |
| Jan 12, 2026 | 101.66 | 101.78 | 101.66 | 101.78 | 101.57 | 0.11% | 3,546 |
| Jan 9, 2026 | 101.64 | 101.68 | 101.64 | 101.67 | 101.46 | 0.06% | 4,300 |
| Jan 8, 2026 | 101.56 | 101.60 | 101.56 | 101.60 | 101.39 | 0.02% | 4,476 |
| Jan 7, 2026 | 101.61 | 101.61 | 101.58 | 101.58 | 101.36 | 0.21% | 247 |
| Jan 6, 2026 | 101.26 | 101.37 | 101.26 | 101.37 | 101.16 | 0.14% | 2,835 |
| Jan 5, 2026 | 101.23 | 101.23 | 101.23 | 101.23 | 101.02 | 0.12% | - |
| Jan 2, 2026 | 101.11 | 101.11 | 101.11 | 101.11 | 100.90 | 0.03% | 2 |
| Dec 31, 2025 | 101.00 | 101.08 | 101.00 | 101.08 | 100.87 | 0.09% | 400 |
| Dec 30, 2025 | 100.89 | 100.99 | 100.89 | 100.99 | 100.78 | 0.01% | 402 |
| Dec 29, 2025 | 100.98 | 100.98 | 100.98 | 100.98 | 100.77 | 0.07% | - |
| Dec 26, 2025 | 100.91 | 100.91 | 100.91 | 100.91 | 100.70 | - | - |
| Dec 24, 2025 | 100.81 | 100.91 | 100.81 | 100.91 | 100.70 | 0.05% | 101 |
| Dec 23, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | 100.65 | - | - |
| Dec 22, 2025 | 100.78 | 100.85 | 100.78 | 100.85 | 100.64 | -0.02% | 100 |
| Dec 19, 2025 | 100.88 | 100.88 | 100.88 | 100.88 | 100.67 | -0.20% | - |
| Dec 18, 2025 | 101.08 | 101.08 | 101.08 | 101.08 | 100.66 | 0.05% | - |
| Dec 17, 2025 | 101.03 | 101.03 | 101.03 | 101.03 | 100.61 | - | - |
| Dec 16, 2025 | 100.96 | 101.02 | 100.96 | 101.02 | 100.60 | 0.02% | 101 |
| Dec 15, 2025 | 100.94 | 101.00 | 100.94 | 101.00 | 100.58 | -0.02% | 102 |
| Dec 12, 2025 | 101.05 | 101.12 | 100.90 | 101.02 | 100.60 | 0.03% | 1,542 |
| Dec 11, 2025 | 100.99 | 100.99 | 100.99 | 100.99 | 100.57 | 0.09% | - |
| Dec 10, 2025 | 100.88 | 100.90 | 100.88 | 100.90 | 100.48 | 0.03% | 100 |
| Dec 9, 2025 | 100.90 | 100.91 | 100.87 | 100.87 | 100.45 | -0.06% | 601 |
| Dec 8, 2025 | 100.88 | 100.98 | 100.88 | 100.93 | 100.51 | -0.09% | 200 |
| Dec 5, 2025 | 101.02 | 101.02 | 101.02 | 101.02 | 100.60 | 0.01% | 10 |
| Dec 4, 2025 | 101.08 | 101.08 | 101.01 | 101.01 | 100.59 | -0.01% | 201 |
| Dec 3, 2025 | 100.95 | 101.03 | 100.95 | 101.03 | 100.61 | 0.10% | 100 |
| Dec 2, 2025 | 100.92 | 100.92 | 100.92 | 100.92 | 100.50 | - | - |
| Dec 1, 2025 | 100.82 | 100.92 | 100.82 | 100.92 | 100.50 | -0.33% | 100 |
| Nov 28, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 100.62 | 0.04% | 12 |
| Nov 26, 2025 | 101.21 | 101.21 | 101.21 | 101.21 | 100.58 | 0.10% | 7 |
| Nov 25, 2025 | 101.11 | 101.11 | 101.11 | 101.11 | 100.48 | -0.01% | - |
| Nov 24, 2025 | 101.12 | 101.12 | 101.12 | 101.12 | 100.50 | 0.09% | - |
| Nov 21, 2025 | 101.03 | 101.03 | 101.03 | 101.03 | 100.41 | -0.01% | - |
| Nov 20, 2025 | 101.11 | 101.11 | 100.94 | 101.04 | 100.42 | 0.03% | 1,910 |
| Nov 19, 2025 | 101.01 | 101.01 | 101.01 | 101.01 | 100.39 | -0.07% | - |
| Nov 18, 2025 | 101.02 | 101.09 | 101.02 | 101.09 | 100.46 | -0.01% | 100 |
| Nov 17, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 100.48 | -0.05% | - |
| Nov 14, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 100.53 | -0.01% | - |
| Nov 13, 2025 | 101.16 | 101.16 | 101.16 | 101.16 | 100.54 | -0.02% | 9 |
| Nov 12, 2025 | 101.19 | 101.19 | 101.19 | 101.19 | 100.56 | -0.06% | - |
| Nov 11, 2025 | 101.25 | 101.25 | 101.25 | 101.25 | 100.62 | 0.12% | 1 |
| Nov 10, 2025 | 101.09 | 101.12 | 101.09 | 101.12 | 100.50 | -0.01% | 200 |
| Nov 7, 2025 | 101.13 | 101.13 | 101.13 | 101.13 | 100.51 | 0.07% | 1 |
| Nov 6, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 100.44 | 0.21% | 1 |
| Nov 5, 2025 | 100.86 | 100.86 | 100.85 | 100.85 | 100.23 | -0.26% | 200 |
| Nov 4, 2025 | 101.12 | 101.12 | 101.12 | 101.12 | 100.49 | 0.16% | 108 |
| Nov 3, 2025 | 100.96 | 100.96 | 100.96 | 100.96 | 100.33 | -0.30% | - |
| Oct 31, 2025 | 101.26 | 101.26 | 101.26 | 101.26 | 100.42 | 0.07% | - |
| Oct 30, 2025 | 101.18 | 101.18 | 101.18 | 101.18 | 100.35 | -0.04% | - |
| Oct 29, 2025 | 101.28 | 101.28 | 101.22 | 101.22 | 100.39 | -0.01% | 1,600 |
| Oct 28, 2025 | 101.26 | 101.26 | 101.23 | 101.23 | 100.40 | -0.02% | 1,048 |
| Oct 27, 2025 | 101.24 | 101.26 | 101.23 | 101.25 | 100.42 | -0.07% | 1,936 |
| Oct 24, 2025 | 101.33 | 101.33 | 101.33 | 101.33 | 100.49 | 0.04% | - |
| Oct 23, 2025 | 101.28 | 101.28 | 101.28 | 101.28 | 100.45 | -0.03% | 65 |
| Oct 22, 2025 | 101.27 | 101.32 | 101.27 | 101.32 | 100.48 | -0.01% | 100 |
| Oct 21, 2025 | 101.27 | 101.33 | 101.27 | 101.33 | 100.49 | 0.04% | 100 |
| Oct 20, 2025 | 101.21 | 101.29 | 101.21 | 101.29 | 100.45 | -0.08% | 100 |
| Oct 17, 2025 | 101.37 | 101.37 | 101.37 | 101.37 | 100.54 | 0.04% | - |
| Oct 16, 2025 | 101.33 | 101.33 | 101.33 | 101.33 | 100.50 | 0.21% | - |
| Oct 15, 2025 | 101.12 | 101.12 | 101.12 | 101.12 | 100.29 | -0.02% | - |
| Oct 14, 2025 | 101.05 | 101.14 | 101.05 | 101.14 | 100.31 | 0.05% | 678 |
| Oct 13, 2025 | 101.04 | 101.09 | 101.01 | 101.09 | 100.26 | - | 601 |
| Oct 10, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 100.26 | 0.11% | - |
| Oct 9, 2025 | 100.98 | 100.98 | 100.98 | 100.98 | 100.15 | 0.02% | - |
| Oct 8, 2025 | 100.96 | 100.96 | 100.96 | 100.96 | 100.13 | -0.03% | 100 |
| Oct 7, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.17 | 0.10% | - |
| Oct 6, 2025 | 100.89 | 100.89 | 100.89 | 100.89 | 100.06 | -0.06% | 1 |