MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MNBD — ALPS BBH Intermediate Municipal Bond ETF
NYSE ArcaALPS BBH Intermediate Municipal Bond ETF
$25.02
+0.07(+0.27%)
- O
- 24.97
- H
- 25.02
- L
- 24.89
- V
- 8.02K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.02
Period Return-0.3%
Period High$26.46
Period Low$24.43
Avg Daily Volume5.1K
Total Trading Days365
MNBD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.97 | $25.02 | $24.89 | $25.02 | +$0.07 | +0.27% | 8,023 | $24.94 | $24.89 $25.02 |
| Oct 2, 2026 | $25.16 | $25.16 | $24.94 | $24.95 | +$0.24 | +0.96% | 674 | $25.05 | $24.94 $25.16 |
| Oct 1, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | +$0.12 | +0.47% | 33 | $24.72 | $24.72 $24.72 |
| Sep 30, 2026 | $24.58 | $24.62 | $24.58 | $24.60 | +$0.16 | +0.64% | 8,811 | $24.59 | $24.58 $24.62 |
| Sep 29, 2026 | $24.50 | $24.50 | $24.43 | $24.44 | $-0.08 | -0.33% | 6,682 | $24.49 | $24.43 $24.50 |
| Sep 28, 2026 | $24.51 | $24.53 | $24.49 | $24.53 | $-0.06 | -0.26% | 2,733 | $24.51 | $24.49 $24.53 |
| Sep 25, 2026 | $24.72 | $24.72 | $24.59 | $24.59 | $-0.18 | -0.71% | 7,332 | $24.68 | $24.59 $24.72 |
| Sep 24, 2026 | $24.82 | $24.82 | $24.65 | $24.77 | $-0.12 | -0.48% | 15,346 | $24.72 | $24.65 $24.82 |
| Sep 23, 2026 | $24.96 | $24.96 | $24.80 | $24.89 | $-0.22 | -0.86% | 11,346 | $24.86 | $24.80 $24.96 |
| Sep 22, 2026 | $25.06 | $25.11 | $25.04 | $25.10 | +$0.03 | +0.14% | 6,375 | $25.05 | $25.04 $25.11 |
| Sep 21, 2026 | $25.18 | $25.24 | $25.05 | $25.07 | $-0.04 | -0.17% | 7,970 | $25.10 | $25.05 $25.24 |
| Sep 18, 2026 | $25.08 | $25.11 | $25.08 | $25.11 | $-0.07 | -0.27% | 1,007 | $25.10 | $25.08 $25.11 |
| Sep 17, 2026 | $25.15 | $25.23 | $25.08 | $25.18 | $-0.01 | -0.03% | 11,102 | $25.16 | $25.08 $25.23 |
| Sep 16, 2026 | $25.20 | $25.20 | $25.18 | $25.18 | +$0.01 | +0.03% | 6,704 | $25.18 | $25.18 $25.20 |
| Sep 15, 2026 | $25.17 | $25.22 | $25.16 | $25.18 | $-0.06 | -0.23% | 2,086 | $25.17 | $25.16 $25.22 |
| Sep 14, 2026 | $25.20 | $25.27 | $25.16 | $25.23 | $-0.01 | -0.05% | 8,569 | $25.21 | $25.16 $25.27 |
| Sep 11, 2026 | $25.24 | $25.37 | $25.24 | $25.25 | +$0.06 | +0.24% | 9,350 | $25.32 | $25.24 $25.37 |
| Sep 10, 2026 | $25.23 | $25.23 | $25.17 | $25.19 | $-0.16 | -0.63% | 4,213 | $25.21 | $25.17 $25.23 |
| Sep 9, 2026 | $25.41 | $25.41 | $25.35 | $25.35 | $-0.03 | -0.12% | 5,154 | $25.37 | $25.35 $25.41 |
| Sep 8, 2026 | $25.41 | $25.45 | $25.31 | $25.38 | $-0.03 | -0.10% | 12,724 | $25.35 | $25.31 $25.45 |
| Sep 4, 2026 | $25.51 | $25.51 | $25.40 | $25.40 | $-0.01 | -0.05% | 590 | $25.48 | $25.40 $25.51 |
| Sep 3, 2026 | $25.46 | $25.55 | $25.41 | $25.41 | $-0.01 | -0.05% | 893 | $25.47 | $25.41 $25.55 |
| Sep 2, 2026 | $25.46 | $25.47 | $25.43 | $25.43 | $-0.06 | -0.24% | 1,329 | $25.45 | $25.43 $25.47 |
| Sep 1, 2026 | $25.54 | $25.55 | $25.45 | $25.49 | $-0.05 | -0.20% | 5,096 | $25.48 | $25.45 $25.55 |
| Aug 31, 2026 | $25.56 | $25.59 | $25.52 | $25.54 | $-0.03 | -0.12% | 5,914 | $25.55 | $25.52 $25.59 |
| Aug 28, 2026 | $25.61 | $25.61 | $25.57 | $25.57 | $-0.02 | -0.06% | 9,650 | $25.58 | $25.57 $25.61 |
| Aug 27, 2026 | $25.60 | $25.60 | $25.58 | $25.58 | $-0.05 | -0.18% | 1,318 | $25.59 | $25.58 $25.60 |
| Aug 26, 2026 | $25.68 | $25.70 | $25.60 | $25.63 | $-0.07 | -0.25% | 5,487 | $25.63 | $25.60 $25.70 |
| Aug 25, 2026 | $25.68 | $25.69 | $25.65 | $25.69 | +$0.01 | +0.04% | 934 | $25.68 | $25.65 $25.69 |
| Aug 24, 2026 | $25.68 | $25.71 | $25.68 | $25.68 | +$0.03 | +0.10% | 3,583 | $25.69 | $25.68 $25.71 |