ALPS Intermediate Municipal Bond ETF (MNBD) Historical Stock Data
25.99 ↑0.00 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MNBD is down -0.05% a day on average. There have been 17 days where ALPS Intermediate Municipal Bond ETF closed green and 13 days where MNBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 25.98 | 25.99 | ↑$0.00 (0.01%) | 25.98 | 25.99 | 293 |
| 2025-12-16 | 25.97 | 25.98 | ↑$0.01 (0.04%) | 25.97 | 25.98 | 6.59K |
| 2025-12-15 | 25.97 | 25.97 | ↓$0.00 (-0.02%) | 25.96 | 25.97 | 5.12K |
| 2025-12-12 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.97 | 1.29K |
| 2025-12-11 | 25.97 | 25.98 | ↑$0.01 (0.04%) | 25.97 | 25.98 | 3.78K |
| 2025-12-10 | 25.95 | 25.96 | ↑$0.01 (0.04%) | 25.95 | 25.96 | 338 |
| 2025-12-09 | 25.96 | 25.96 | ↑$0.00 (0.00%) | 25.96 | 25.96 | 316 |
| 2025-12-08 | 25.94 | 25.95 | ↑$0.01 (0.02%) | 25.94 | 25.95 | 4.32K |
| 2025-12-05 | 25.97 | 25.96 | ↓$0.02 (-0.06%) | 25.94 | 25.97 | 3.41K |
| 2025-12-04 | 25.95 | 25.96 | ↑$0.01 (0.05%) | 25.95 | 25.96 | 438 |
| 2025-12-03 | 26.13 | 25.98 | ↓$0.15 (-0.59%) | 25.97 | 26.13 | 6.60K |
| 2025-12-02 | 25.94 | 25.95 | ↑$0.00 (0.02%) | 25.94 | 25.96 | 3.12K |
| 2025-12-01 | 25.98 | 25.95 | ↓$0.04 (-0.13%) | 25.94 | 25.98 | 8.20K |
| 2025-11-28 | 25.98 | 25.98 | ↑$0.00 (0.00%) | 25.98 | 25.98 | 12 |
| 2025-11-26 | 25.97 | 26.00 | ↑$0.03 (0.10%) | 25.97 | 26.00 | 500 |
| 2025-11-25 | 25.95 | 25.96 | ↑$0.01 (0.06%) | 25.95 | 25.97 | 1.48K |
| 2025-11-24 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.91 | 25.97 | 5.54K |
| 2025-11-21 | 25.96 | 25.92 | ↓$0.04 (-0.17%) | 25.92 | 25.96 | 1.72K |
| 2025-11-20 | 25.96 | 25.93 | ↓$0.03 (-0.12%) | 25.91 | 25.96 | 7.74K |
| 2025-11-19 | 26.02 | 25.97 | ↓$0.05 (-0.19%) | 25.97 | 26.02 | 647 |
| 2025-11-18 | 26.00 | 26.01 | ↑$0.00 (0.02%) | 25.99 | 26.01 | 3.98K |
| 2025-11-17 | 26.00 | 25.99 | ↓$0.02 (-0.07%) | 25.98 | 26.00 | 5.18K |
| 2025-11-14 | 26.01 | 25.97 | ↓$0.04 (-0.15%) | 25.97 | 26.01 | 522 |
| 2025-11-13 | 26.02 | 26.01 | ↓$0.02 (-0.06%) | 26.01 | 26.03 | 1.10K |
| 2025-11-12 | 26.00 | 26.02 | ↑$0.02 (0.06%) | 26.00 | 26.02 | 8.02K |
| 2025-11-11 | 26.05 | 26.05 | ↑$0.00 (0.00%) | 26.05 | 26.05 | 143 |
| 2025-11-10 | 26.06 | 26.01 | ↓$0.05 (-0.19%) | 25.93 | 26.06 | 3.59K |
| 2025-11-07 | 26.00 | 25.99 | ↓$0.02 (-0.06%) | 25.99 | 26.00 | 1.45K |
| 2025-11-06 | 25.98 | 25.99 | ↑$0.00 (0.02%) | 25.98 | 25.99 | 337 |
| 2025-11-05 | 25.96 | 25.95 | ↓$0.01 (-0.05%) | 25.93 | 25.96 | 4.80K |
Create an account or log in to view more rows.
$MNBD I'm not afraid.
I'm long
And I'm strong..........
$MNBD a comeback is always more fun than an all out win!!!!
$MNBD HODLing
and buying more when I can.
$MNBD HODL
$MNBD green is good
$MNBD glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MNBD LFGGGGGG
$MNBD buy more doomers!!!
$MNBD like if you’re buying Monday!! Let’s Go!!
$MNBD good place to average up