Skip to main content

ALPS ETF Trust ALPS Intermediate Municipal Bond ETF (NY:MNBD)

25.50 +0.03 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 25.49 25.50 25.49 25.50 776 +0.03(+0.13%)
Aug 28, 2025 25.48 25.50 25.47 25.47 8,362 -0.04(-0.15%)
Aug 27, 2025 25.50 25.55 25.49 25.51 6,546 -0.02(-0.06%)
Aug 26, 2025 25.48 25.53 25.47 25.52 7,759 -0.04(-0.14%)
Aug 25, 2025 25.50 25.57 25.50 25.56 1,596 +0.05(+0.20%)
Aug 22, 2025 25.44 25.60 25.40 25.51 11,083 +0.08(+0.33%)
Aug 21, 2025 25.44 25.47 25.41 25.43 7,672 -0.09(-0.35%)
Aug 20, 2025 25.52 25.52 25.52 25.52 492 +0.01(+0.04%)
Aug 19, 2025 25.52 25.55 25.50 25.50 4,651 +0.02(+0.06%)
Aug 18, 2025 25.51 25.52 25.49 25.49 910 -0.01(-0.03%)
Aug 15, 2025 25.49 25.50 25.49 25.50 124 -0.00(-0.01%)
Aug 14, 2025 25.51 25.51 25.50 25.50 500 -0.03(-0.12%)
Aug 13, 2025 25.52 25.61 25.52 25.53 979 +0.01(+0.02%)
Aug 12, 2025 25.68 25.68 25.51 25.52 3,937 -0.03(-0.10%)
Aug 11, 2025 25.54 25.55 25.52 25.55 19,464 +0.05(+0.22%)
Aug 08, 2025 25.50 25.50 25.48 25.50 4,753 -0.01(-0.04%)
Aug 07, 2025 25.52 25.52 25.49 25.50 9,472 +0.01(+0.04%)
Aug 06, 2025 25.52 25.52 25.49 25.50 9,008 -0.02(-0.07%)
Aug 05, 2025 25.52 25.53 25.51 25.52 9,597 +0.02(+0.08%)
Aug 04, 2025 25.49 25.50 25.49 25.50 43,305 -0.02(-0.06%)
Aug 01, 2025 25.49 25.51 25.49 25.51 365 +0.14(+0.53%)
Jul 31, 2025 25.38 25.38 25.38 25.38 745 +0.04(+0.16%)
Jul 30, 2025 25.34 25.34 25.34 25.34 5 -0.04(-0.16%)
Jul 29, 2025 25.36 25.38 25.36 25.38 159 +0.07(+0.27%)
Jul 28, 2025 25.32 25.32 25.30 25.31 3,359 -0.01(-0.04%)
Jul 25, 2025 25.32 25.32 25.32 25.32 100 +0.02(+0.08%)
Jul 24, 2025 25.30 25.30 25.30 25.30 126 +0.01(+0.02%)
Jul 23, 2025 25.29 25.29 25.29 25.29 237 -0.02(-0.08%)
Jul 22, 2025 25.31 25.31 25.31 25.31 248 +0.00(+0.00%)
Jul 21, 2025 25.30 25.31 25.30 25.31 441 +0.03(+0.13%)
Jul 18, 2025 25.27 25.27 25.27 25.27 100 -0.01(-0.04%)
Jul 17, 2025 25.29 25.29 25.29 25.29 4 -0.02(-0.10%)
Jul 16, 2025 25.31 25.31 25.31 25.31 62 -0.02(-0.08%)
Jul 15, 2025 25.33 25.33 25.33 25.33 11 -0.03(-0.14%)
Jul 14, 2025 25.37 25.51 25.36 25.36 1,462 +0.01(+0.06%)
Jul 11, 2025 25.36 25.39 25.34 25.35 3,174 -0.05(-0.20%)
Jul 10, 2025 25.40 25.40 25.40 25.40 1,637 +0.00(+0.00%)
Jul 09, 2025 25.37 25.40 25.37 25.40 1,043 -0.00(-0.02%)
Jul 08, 2025 25.36 25.40 25.34 25.40 5,825 +0.05(+0.20%)
Jul 07, 2025 25.35 25.35 25.35 25.35 60 +0.00(+0.00%)
Jul 03, 2025 25.35 25.35 25.35 25.35 804 +0.01(+0.02%)
Jul 02, 2025 25.34 25.35 25.34 25.35 132 +0.00(+0.00%)
Jul 01, 2025 25.33 25.36 25.30 25.35 7,346 +0.01(+0.04%)
Jun 30, 2025 25.34 25.34 25.34 25.34 170 +0.04(+0.17%)
Jun 27, 2025 25.30 25.36 25.30 25.30 3,782 +0.00(+0.02%)
Jun 26, 2025 25.29 25.29 25.29 25.29 407 +0.02(+0.06%)
Jun 25, 2025 25.27 25.27 25.25 25.27 1,208 -0.01(-0.02%)
Jun 24, 2025 25.27 25.28 25.27 25.28 1,198 +0.01(+0.06%)
Jun 23, 2025 25.28 25.28 25.27 25.27 1,843 +0.02(+0.08%)
Jun 20, 2025 25.25 25.25 25.25 25.25 100 -0.02(-0.09%)
Jun 18, 2025 25.27 25.33 25.23 25.27 2,734 +0.03(+0.10%)
Jun 17, 2025 25.24 25.26 25.23 25.24 2,068 +0.03(+0.14%)
Jun 16, 2025 25.22 25.36 25.21 25.21 2,417 +0.02(+0.08%)
Jun 13, 2025 25.19 25.19 25.19 25.19 100 -0.04(-0.18%)
Jun 12, 2025 25.23 25.24 25.22 25.23 11,767 +0.02(+0.08%)
Jun 11, 2025 25.18 25.21 25.17 25.21 8,872 +0.06(+0.24%)
Jun 10, 2025 25.15 25.15 25.15 25.15 5 -0.01(-0.02%)
Jun 09, 2025 25.12 25.22 25.12 25.16 2,682 +0.05(+0.22%)
Jun 06, 2025 25.11 25.11 25.11 25.11 100 -0.05(-0.20%)
Jun 05, 2025 25.16 25.16 25.15 25.15 1,348 +0.00(+0.00%)
Jun 04, 2025 25.15 25.15 25.15 25.15 3 +0.05(+0.19%)
Jun 03, 2025 25.12 25.15 25.11 25.11 883 +0.01(+0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.