ALPS Intermediate Municipal Bond ETF (MNBD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 25.68 | 25.68 | 25.66 | 25.66 | 25.66 | 100 |
| 10 May 2024 | 25.67 | 25.67 | 25.65 | 25.65 | 25.65 | 100 |
| 09 May 2024 | 25.70 | 25.70 | 25.68 | 25.68 | 25.68 | 200 |
| 08 May 2024 | 25.64 | 25.67 | 25.63 | 25.67 | 25.67 | 1,000 |
| 07 May 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 100 |
| 06 May 2024 | 25.57 | 25.61 | 25.57 | 25.60 | 25.60 | 900 |
| 03 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 100 |
| 02 May 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 400 |
| 01 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 100 |
| 30 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 100 |
| 29 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 100 |
| 26 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
| 25 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
| 25 Apr 2024 | 0.078 Dividend | |||||
| 24 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.48 | - |
| 23 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.51 | 100 |
| 22 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.53 | 100 |
| 19 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.52 | - |
| 18 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.51 | 100 |
| 17 Apr 2024 | 25.58 | 25.60 | 25.58 | 25.60 | 25.53 | 200 |
| 16 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.47 | 100 |
| 15 Apr 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.50 | - |
| 12 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.52 | 100 |
| 11 Apr 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.46 | 100 |
| 10 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.44 | 100 |
| 09 Apr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.58 | - |
| 08 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.54 | - |
| 05 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.53 | 100 |
| 04 Apr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.59 | 100 |
| 03 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.56 | - |
| 02 Apr 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.60 | 100 |
| 01 Apr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | 100 |
| 28 Mar 2024 | 25.78 | 25.78 | 25.77 | 25.77 | 25.69 | 100 |
| 27 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.70 | 100 |
| 26 Mar 2024 | 25.97 | 25.97 | 25.77 | 25.79 | 25.71 | 34,800 |
| 25 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.73 | 100 |
| 22 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.74 | - |
| 21 Mar 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.71 | 100 |
| 21 Mar 2024 | 0.068 Dividend | |||||
| 20 Mar 2024 | 25.88 | 25.90 | 25.88 | 25.90 | 25.75 | 1,000 |
| 19 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.74 | - |
| 18 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.72 | 100 |
| 15 Mar 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.71 | 100 |
| 14 Mar 2024 | 25.85 | 25.86 | 25.85 | 25.86 | 25.71 | 200 |
| 13 Mar 2024 | 25.93 | 25.93 | 25.92 | 25.92 | 25.77 | 300 |
| 12 Mar 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.73 | 200 |
| 11 Mar 2024 | 25.93 | 25.93 | 25.90 | 25.90 | 25.75 | 100 |
| 08 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.77 | - |
| 07 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.76 | 100 |
| 06 Mar 2024 | 25.88 | 25.98 | 25.88 | 25.90 | 25.75 | 4,800 |
| 05 Mar 2024 | 25.91 | 25.91 | 25.89 | 25.89 | 25.74 | 100 |
| 04 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.66 | - |
| 01 Mar 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.73 | 100 |
| 29 Feb 2024 | 25.89 | 25.89 | 25.86 | 25.86 | 25.71 | 200 |
| 28 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.68 | 100 |
| 27 Feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.63 | 100 |
| 26 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.64 | 100 |
| 23 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.68 | 100 |
| 22 Feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.61 | - |
| 22 Feb 2024 | 0.071 Dividend | |||||
| 21 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.60 | - |
| 20 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.60 | - |
| 16 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.58 | 100 |
| 15 Feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.61 | 100 |
| 14 Feb 2024 | 25.75 | 25.80 | 25.75 | 25.80 | 25.58 | 300 |
| 13 Feb 2024 | 25.73 | 25.73 | 25.71 | 25.71 | 25.49 | 300 |
| 12 Feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.63 | 200 |
| 09 Feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.56 | - |
| 08 Feb 2024 | 25.74 | 25.77 | 25.74 | 25.77 | 25.56 | 1,000 |
| 07 Feb 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.57 | 100 |
| 06 Feb 2024 | 25.82 | 25.82 | 25.80 | 25.80 | 25.58 | 2,300 |
| 05 Feb 2024 | 25.77 | 25.82 | 25.75 | 25.75 | 25.53 | 1,000 |
| 02 Feb 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.60 | 100 |
| 01 Feb 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.75 | 100 |
| 31 Jan 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.64 | 100 |
| 30 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.55 | 100 |
| 29 Jan 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.56 | 100 |
| 26 Jan 2024 | 25.67 | 25.69 | 25.67 | 25.69 | 25.47 | 400 |
| 25 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.48 | 100 |
| 25 Jan 2024 | 0.072 Dividend | |||||
| 24 Jan 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.41 | 100 |
| 23 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.45 | 100 |
| 22 Jan 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.50 | 100 |
| 19 Jan 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.42 | 100 |
| 18 Jan 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.49 | - |
| 17 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.51 | 100 |
| 16 Jan 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.57 | 100 |
| 12 Jan 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.65 | - |
| 11 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.66 | 100 |
| 10 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.62 | 100 |
| 09 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.66 | 300 |
| 08 Jan 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.66 | 100 |
| 05 Jan 2024 | 25.91 | 25.91 | 25.90 | 25.90 | 25.61 | 7,500 |
| 04 Jan 2024 | 25.88 | 25.89 | 25.88 | 25.89 | 25.60 | 500 |
| 03 Jan 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.67 | 100 |
| 02 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.62 | 100 |
| 29 Dec 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.62 | 100 |
| 28 Dec 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.61 | 100 |
| 27 Dec 2023 | 25.97 | 25.97 | 25.97 | 25.97 | 25.68 | 100 |
| 26 Dec 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.61 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.