ALPS Intermediate Municipal Bond ETF (MNBD) Historical Stock Data
25.77 ↓0.01 (-0.04%)
As of March 13, 2024, 10:07am EST.
Historical Data
In the past 30 trading days, MNBD is down -0.03% a day on average. There have been 20 days where ALPS Intermediate Municipal Bond ETF closed green and 10 days where MNBD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-02-29 | 25.89 | 25.86 | ↓$0.03 (-0.13%) | 25.86 | 25.89 | 240 |
2024-02-28 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.83 | 25.83 | 5 |
2024-02-27 | 25.78 | 25.78 | ↑$0.00 (0.00%) | 25.78 | 25.78 | 7 |
2024-02-26 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.79 | 25.79 | 52 |
2024-02-23 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.83 | 25.83 | 2 |
2024-02-16 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 2 |
2024-02-15 | 25.83 | 25.83 | ↑$0.00 (0.00%) | 25.83 | 25.83 | 7 |
2024-02-14 | 25.75 | 25.80 | ↑$0.05 (0.19%) | 25.75 | 25.80 | 328 |
2024-02-13 | 25.73 | 25.71 | ↓$0.02 (-0.08%) | 25.71 | 25.73 | 345 |
2024-02-12 | 25.85 | 25.85 | ↓$0.00 (-0.01%) | 25.85 | 25.85 | 237 |
2024-02-08 | 25.74 | 25.77 | ↑$0.03 (0.13%) | 25.74 | 25.77 | 1K |
2024-02-07 | 25.79 | 25.79 | ↑$0.00 (0.00%) | 25.79 | 25.79 | 25 |
2024-02-06 | 25.82 | 25.80 | ↓$0.02 (-0.08%) | 25.80 | 25.82 | 2.28K |
2024-02-05 | 25.77 | 25.75 | ↓$0.02 (-0.08%) | 25.75 | 25.82 | 1.02K |
Create an account or log in to view more rows.
$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
$MNBD bear trap