Level up your trading with our powerful tools and real-time insights all in one place.

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

25.7302

0.0002 (0.00%)

Jul 30 2024 - Closed

Delayed by 15 minutes

MNBD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	25.7302	0.00	0.00%	25.70	25.7302	25.70	378
Jul 29 2024	25.73	0.00	0.02%	25.71	25.73	25.71	156
Jul 26 2024	25.7251	0.01	0.04%	25.77	25.77	25.67	2,298
Jul 25 2024	25.715	-0.05	-0.20%	25.75	25.75	25.715	28
Jul 24 2024	25.7673	-0.04	-0.17%	25.79	25.79	25.7673	117
Jul 23 2024	25.81	0.03	0.12%	25.7903	25.85	25.7903	3,537
Jul 22 2024	25.78	-0.01	-0.02%	25.7937	25.7937	25.78	4,750
Jul 19 2024	25.785	-0.01	-0.04%	25.80	25.80	25.785	4,334
Jul 18 2024	25.7955	0.00	-0.02%	25.7955	25.7955	25.7955	0
Jul 17 2024	25.7994	0.00	-0.01%	25.80	25.80	25.7994	51
Jul 16 2024	25.8015	0.05	0.20%	25.8015	25.8015	25.8015	50
Jul 15 2024	25.7505	-0.03	-0.13%	25.76	25.76	25.72	688
Jul 12 2024	25.785	-0.02	-0.08%	25.78	25.785	25.78	213
Jul 11 2024	25.805	0.09	0.35%	25.78	25.83	25.78	2,199
Jul 10 2024	25.715	0.00	-0.01%	25.73	25.73	25.715	584
Jul 09 2024	25.7175	0.02	0.08%	25.72	25.72	25.7175	334
Jul 08 2024	25.6981	0.00	-0.01%	25.69	25.70	25.69	2,021
Jul 05 2024	25.70	0.03	0.12%	25.69	25.70	25.69	2
Jul 03 2024	25.67	0.08	0.31%	25.67	25.67	25.67	5
Jul 02 2024	25.59	0.05	0.20%	25.61	25.63	25.59	815
Jul 01 2024	25.54	-0.09	-0.35%	25.55	25.55	25.54	967
Jun 28 2024	25.63	0.00	0.00%	25.63	25.63	25.63	0
Jun 27 2024	25.63	0.01	0.04%	25.62	25.63	25.62	19
Jun 26 2024	25.62	-0.05	-0.19%	25.63	25.66	25.62	10,267
Jun 25 2024	25.67	0.01	0.04%	25.6595	25.67	25.6595	148
Jun 24 2024	25.66	-0.01	-0.02%	25.66	25.70	25.66	3,814
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

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