Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Alps Intermediate Municipal Bond ETF (MNBD)
Alps Intermediate Municipal Bond ETF (MNBD) Historical

MNBD Alps Intermediate Municipal Bond ETF

25.665

0.005 (0.02%)

Jun 21 2024 - Closed

Delayed by 15 minutes

MNBD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	25.665	0.00	0.02%	25.67	25.67	25.665	4,961
Jun 20 2024	25.66	-0.10	-0.39%	25.67	25.67	25.62	1,213
Jun 18 2024	25.76	0.05	0.19%	25.74	25.76	25.74	572
Jun 17 2024	25.71	-0.03	-0.10%	25.73	25.73	25.71	5
Jun 14 2024	25.735	0.01	0.04%	25.74	25.74	25.735	3,976
Jun 13 2024	25.7249	0.07	0.27%	25.70	25.7249	25.70	5,134
Jun 12 2024	25.655	0.08	0.29%	25.66	25.66	25.655	3,378
Jun 11 2024	25.58	0.04	0.16%	25.54	25.58	25.54	14
Jun 10 2024	25.5392	0.02	0.08%	25.5392	25.5392	25.5392	0
Jun 07 2024	25.52	-0.09	-0.33%	25.55	25.55	25.52	304
Jun 06 2024	25.605	0.08	0.32%	25.605	25.605	25.605	0
Jun 05 2024	25.5245	0.08	0.32%	25.49	25.5245	25.49	2
Jun 04 2024	25.4442	0.05	0.19%	25.4442	25.4442	25.4442	31
Jun 03 2024	25.395	0.05	0.18%	25.40	25.42	25.395	446
May 31 2024	25.3489	0.03	0.11%	25.39	25.39	25.3489	4
May 30 2024	25.32	0.02	0.10%	25.32	25.32	25.32	6
May 29 2024	25.295	-0.09	-0.33%	25.36	25.36	25.295	3
May 28 2024	25.38	0.00	0.00%	25.41	25.41	25.38	551
May 24 2024	25.38	-0.02	-0.07%	25.38	25.38	25.38	1
May 23 2024	25.3983	-0.16	-0.63%	25.46	25.46	25.3983	3
May 22 2024	25.56	-0.03	-0.12%	25.56	25.56	25.53	4,529
May 21 2024	25.59	0.00	0.00%	25.59	25.59	25.59	2
May 20 2024	25.59	-0.05	-0.20%	25.60	25.619	25.59	602
May 17 2024	25.64	-0.05	-0.18%	25.64	25.64	25.64	1
May 16 2024	25.6871	-0.03	-0.13%	25.6871	25.6871	25.6871	2
May 15 2024	25.72	0.04	0.18%	25.72	25.72	25.72	52
May 14 2024	25.675	0.02	0.08%	25.675	25.675	25.675	0
May 13 2024	25.6552	0.01	0.02%	25.69	25.69	25.6552	103
May 10 2024	25.65	-0.04	-0.14%	25.67	25.67	25.65	109
May 09 2024	25.685	0.01	0.06%	25.70	25.70	25.685	200
May 08 2024	25.67	0.02	0.08%	25.64	25.67	25.63	1,000
May 07 2024	25.65	0.05	0.20%	25.65	25.65	25.65	1
May 06 2024	25.60	0.02	0.08%	25.574	25.61	25.57	949
May 03 2024	25.5785	0.05	0.21%	25.5785	25.5785	25.5785	10
May 02 2024	25.525	0.03	0.11%	25.49	25.525	25.49	357
May 01 2024	25.4975	0.04	0.16%	25.4975	25.4975	25.4975	9
Apr 30 2024	25.4575	-0.01	-0.05%	25.4575	25.4575	25.4575	114
Apr 29 2024	25.47	0.02	0.08%	25.49	25.49	25.47	11
Apr 26 2024	25.45	0.00	0.00%	25.45	25.45	25.45	1
Apr 25 2024	25.45	-0.11	-0.42%	25.45	25.45	25.45	23
Apr 24 2024	25.5563	-0.03	-0.13%	25.5563	25.5563	25.5563	0
Apr 23 2024	25.59	-0.02	-0.07%	25.60	25.60	25.59	5
Apr 22 2024	25.6092	0.01	0.03%	25.6092	25.6092	25.6092	2
Apr 19 2024	25.6009	0.02	0.06%	25.6009	25.6009	25.6009	0
Apr 18 2024	25.5858	-0.02	-0.07%	25.5858	25.5858	25.5858	2
Apr 17 2024	25.6044	0.05	0.21%	25.58	25.6044	25.58	229
Apr 16 2024	25.5501	-0.03	-0.12%	25.58	25.58	25.5501	59
Apr 15 2024	25.5796	-0.02	-0.08%	25.5796	25.5796	25.5796	0
Apr 12 2024	25.599	0.06	0.23%	25.599	25.599	25.599	3
Apr 11 2024	25.5407	0.03	0.10%	25.54	25.5407	25.54	50
Apr 10 2024	25.5153	-0.14	-0.56%	25.56	25.56	25.5153	103
Apr 09 2024	25.6597	0.04	0.17%	25.6597	25.6597	25.6597	0
Apr 08 2024	25.615	0.00	0.02%	25.615	25.615	25.615	0
Apr 05 2024	25.61	-0.06	-0.23%	25.61	25.61	25.61	9
Apr 04 2024	25.67	0.03	0.12%	25.67	25.67	25.67	4
Apr 03 2024	25.64	-0.04	-0.16%	25.64	25.64	25.64	0
Apr 02 2024	25.68	-0.04	-0.16%	25.68	25.68	25.68	14
Apr 01 2024	25.72	-0.05	-0.19%	25.75	25.75	25.72	11
Mar 28 2024	25.77	-0.01	-0.04%	25.75	25.7832	25.75	103
Mar 27 2024	25.78	-0.01	-0.04%	25.78	25.78	25.78	82
Mar 26 2024	25.79	-0.02	-0.06%	25.97	25.97	25.77	34,807
Mar 25 2024	25.8053	-0.01	-0.04%	25.83	25.83	25.8053	4

Alps Intermediate Munici...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions