ALPS Intermediate Municipal Bond ETF (MNBD) Historical Stock Data
25.45 ↑0.00 (0.00%)
As of March 13, 2024, 10:07am EST.
Historical Data
In the past 30 trading days, MNBD is down -0.02% a day on average. There have been 25 days where ALPS Intermediate Municipal Bond ETF closed green and 5 days where MNBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.45 | 1 |
| 2024-04-25 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.45 | 25.45 | 23 |
| 2024-04-23 | 25.59 | 25.59 | ↑$0.00 (0.00%) | 25.59 | 25.59 | 5 |
| 2024-04-22 | 25.61 | 25.61 | ↑$0.00 (0.00%) | 25.61 | 25.61 | 2 |
| 2024-04-18 | 25.59 | 25.59 | ↑$0.00 (0.00%) | 25.59 | 25.59 | 2 |
| 2024-04-17 | 25.58 | 25.60 | ↑$0.02 (0.10%) | 25.58 | 25.60 | 229 |
| 2024-04-16 | 25.55 | 25.55 | ↑$0.00 (0.00%) | 25.55 | 25.55 | 59 |
| 2024-04-12 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.60 | 3 |
| 2024-04-11 | 25.54 | 25.54 | ↑$0.00 (0.00%) | 25.54 | 25.54 | 50 |
| 2024-04-10 | 25.52 | 25.52 | ↑$0.00 (0.00%) | 25.52 | 25.52 | 103 |
| 2024-04-05 | 25.61 | 25.61 | ↑$0.00 (0.00%) | 25.61 | 25.61 | 9 |
| 2024-04-04 | 25.67 | 25.67 | ↑$0.00 (0.00%) | 25.67 | 25.67 | 4 |
| 2024-04-02 | 25.68 | 25.68 | ↑$0.00 (0.00%) | 25.68 | 25.68 | 14 |
| 2024-04-01 | 25.72 | 25.72 | ↑$0.00 (0.00%) | 25.72 | 25.72 | 11 |
| 2024-03-28 | 25.78 | 25.77 | ↓$0.01 (-0.05%) | 25.77 | 25.78 | 103 |
| 2024-03-27 | 25.78 | 25.78 | ↑$0.00 (0.00%) | 25.78 | 25.78 | 82 |
| 2024-03-26 | 25.97 | 25.79 | ↓$0.18 (-0.69%) | 25.77 | 25.97 | 34.81K |
| 2024-03-25 | 25.81 | 25.81 | ↑$0.00 (0.00%) | 25.81 | 25.81 | 4 |
| 2024-03-21 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.79 | 25.79 | 22 |
| 2024-03-20 | 25.88 | 25.90 | ↑$0.02 (0.08%) | 25.88 | 25.90 | 1.03K |
| 2024-03-18 | 25.87 | 25.87 | ↑$0.00 (0.00%) | 25.87 | 25.87 | 1 |
| 2024-03-15 | 25.86 | 25.86 | ↑$0.00 (0.00%) | 25.86 | 25.86 | 29 |
| 2024-03-14 | 25.85 | 25.86 | ↑$0.01 (0.04%) | 25.85 | 25.86 | 186 |
| 2024-03-13 | 25.93 | 25.92 | ↓$0.01 (-0.05%) | 25.92 | 25.93 | 310 |
| 2024-03-12 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.88 | 25.88 | 179 |
| 2024-03-11 | 25.93 | 25.90 | ↓$0.03 (-0.12%) | 25.90 | 25.93 | 119 |
| 2024-03-07 | 25.91 | 25.91 | ↑$0.00 (0.00%) | 25.91 | 25.91 | 90 |
| 2024-03-06 | 25.88 | 25.90 | ↑$0.02 (0.08%) | 25.88 | 25.94 | 4.84K |
| 2024-03-05 | 25.91 | 25.89 | ↓$0.02 (-0.07%) | 25.89 | 25.91 | 149 |
| 2024-03-01 | 25.87 | 25.87 | ↑$0.00 (0.00%) | 25.87 | 25.87 | 3 |
Create an account or log in to view more rows.
$MNBD every dip gets bought up.
$MNBD who here can't stand the CEO?
$MNBD just waiting ….
$MNBD Take it Bears !
$MNBD time will come
$MNBD Dumping started...
Get out while you can...
$MNBD lfg!!! So much movement ! Buy n hodl!
$MNBD R-E-L-A-X Green is coming
$MNBD another bear trap
$MNBD come back next earning