Alps Intermediate Municipal Bond ETF (MNBD)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0598 | -0.231872818922 | 25.79 | 25.79 | 25.67 | 595 | 25.72756785 | SP |
| 4 | 0.0602 | 0.234514998052 | 25.67 | 25.85 | 25.67 | 1208 | 25.77307924 | SP |
| 12 | 0.0902 | 0.351794071763 | 25.64 | 25.85 | 25.295 | 1231 | 25.68674375 | SP |
| 26 | -0.1245 | -0.481537206001 | 25.8547 | 26.07 | 25.295 | 1072 | 25.7336013 | SP |
| 52 | 0.3202 | 1.26013380559 | 25.41 | 26.07 | 24.3946 | 822 | 25.65006815 | SP |
| 156 | 0.6302 | 2.51075697211 | 25.1 | 26.1591 | 24.3946 | 1668 | 25.66478099 | SP |
| 260 | 0.6302 | 2.51075697211 | 25.1 | 26.1591 | 24.3946 | 1668 | 25.66478099 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 25.7302 | 0 | 0.00 | 25.7 | 25.7302 | 25.7 | 378 |
| 1722292200 | 25.73 | 0 | 0.02 | 25.71 | 25.73 | 25.71 | 156 |
| 1722033000 | 25.7251 | 0.01 | 0.04 | 25.77 | 25.77 | 25.67 | 2298 |
| 1721946600 | 25.715 | -0.05 | -0.20 | 25.75 | 25.75 | 25.715 | 28 |
| 1721860200 | 25.7673 | -0.04 | -0.17 | 25.79 | 25.79 | 25.7673 | 117 |
| 1721773800 | 25.81 | 0.02 | 0.06 | 25.7903 | 25.85 | 25.7903 | 3537 |
| 1721687400 | 25.7937 | 0.01 | 0.03 | 25.7937 | 25.7937 | 25.7937 | 4750 |
| 1721428200 | 25.785 | -0.01 | -0.04 | 25.8 | 25.8 | 25.785 | 4334 |
| 1721341800 | 25.7955 | -0 | -0.02 | 25.7955 | 25.7955 | 25.7955 | 0 |
| 1721255400 | 25.7994 | -0 | -0.01 | 25.8 | 25.8 | 25.7994 | 51 |
| 1721169000 | 25.8015 | 0.05 | 0.20 | 25.8015 | 25.8015 | 25.8015 | 50 |
| 1721082600 | 25.7505 | -0.03 | -0.13 | 25.76 | 25.76 | 25.72 | 688 |
| 1720823400 | 25.785 | -0.02 | -0.08 | 25.78 | 25.785 | 25.78 | 213 |
| 1720737000 | 25.805 | 0.09 | 0.35 | 25.78 | 25.83 | 25.78 | 2199 |
| 1720650600 | 25.715 | -0 | -0.01 | 25.73 | 25.73 | 25.715 | 584 |
| 1720564200 | 25.7175 | 0.02 | 0.08 | 25.72 | 25.72 | 25.7175 | 334 |
| 1720477800 | 25.6981 | -0 | -0.01 | 25.69 | 25.7 | 25.69 | 2021 |
| 1720218600 | 25.7 | 0.03 | 0.12 | 25.69 | 25.7 | 25.69 | 2 |
| 1720040640 | 25.67 | 0.08 | 0.31 | 25.67 | 25.67 | 25.67 | 5 |
| 1719959400 | 25.59 | 0.05 | 0.20 | 25.61 | 25.63 | 25.59 | 815 |
| 1719873000 | 25.54 | -0.05 | -0.20 | 25.55 | 25.55 | 25.54 | 967 |
| 1719613800 | 25.59 | -0.04 | -0.16 | 25.65 | 25.65 | 25.59 | 288 |
| 1719527400 | 25.63 | 0.01 | 0.04 | 25.62 | 25.63 | 25.62 | 19 |
| 1719441000 | 25.62 | -0.05 | -0.19 | 25.63 | 25.66 | 25.62 | 10267 |
| 1719354600 | 25.67 | 0.01 | 0.04 | 25.6595 | 25.67 | 25.6595 | 148 |
| 1719268200 | 25.66 | -0.01 | -0.02 | 25.66 | 25.7 | 25.66 | 3814 |
| 1719009000 | 25.665 | 0 | 0.02 | 25.67 | 25.67 | 25.665 | 4961 |
| 1718922600 | 25.66 | -0.1 | -0.39 | 25.67 | 25.67 | 25.62 | 1213 |
| 1718749800 | 25.76 | 0.05 | 0.19 | 25.74 | 25.76 | 25.74 | 572 |
| 1718663400 | 25.71 | -0.03 | -0.10 | 25.73 | 25.73 | 25.71 | 5 |
| 1718404200 | 25.735 | 0.01 | 0.04 | 25.74 | 25.74 | 25.735 | 3976 |
| 1718317800 | 25.7249 | 0.07 | 0.27 | 25.7 | 25.7249 | 25.7 | 5134 |
| 1718231400 | 25.655 | 0.08 | 0.29 | 25.66 | 25.66 | 25.655 | 3378 |
| 1718145000 | 25.58 | 0.04 | 0.16 | 25.54 | 25.58 | 25.54 | 14 |
| 1718058600 | 25.5392 | 0.02 | 0.08 | 25.5392 | 25.5392 | 25.5392 | 0 |
| 1717799400 | 25.52 | -0.09 | -0.33 | 25.55 | 25.55 | 25.52 | 304 |
| 1717713000 | 25.605 | 0.08 | 0.32 | 25.605 | 25.605 | 25.605 | 0 |
| 1717626600 | 25.5245 | 0.08 | 0.32 | 25.49 | 25.5245 | 25.49 | 2 |
| 1717540200 | 25.4442 | 0.05 | 0.19 | 25.4442 | 25.4442 | 25.4442 | 31 |
| 1717453800 | 25.395 | 0.05 | 0.18 | 25.4 | 25.42 | 25.395 | 446 |
| 1717194600 | 25.3489 | 0.03 | 0.11 | 25.39 | 25.39 | 25.3489 | 4 |
| 1717108200 | 25.32 | 0.02 | 0.10 | 25.32 | 25.32 | 25.32 | 6 |
| 1717021800 | 25.295 | -0.09 | -0.33 | 25.36 | 25.36 | 25.295 | 3 |
| 1716935400 | 25.38 | 0 | 0.00 | 25.41 | 25.41 | 25.38 | 551 |
| 1716589800 | 25.38 | -0.02 | -0.07 | 25.38 | 25.38 | 25.38 | 1 |
| 1716503400 | 25.3983 | -0.16 | -0.63 | 25.46 | 25.46 | 25.3983 | 3 |
| 1716417000 | 25.56 | -0.03 | -0.12 | 25.56 | 25.56 | 25.53 | 4529 |
| 1716330600 | 25.59 | 0 | 0.00 | 25.59 | 25.59 | 25.59 | 2 |
| 1716244200 | 25.59 | -0.05 | -0.20 | 25.6 | 25.619 | 25.59 | 602 |
| 1715985000 | 25.64 | -0.05 | -0.18 | 25.64 | 25.64 | 25.64 | 1 |
| 1715898600 | 25.6871 | -0.03 | -0.13 | 25.6871 | 25.6871 | 25.6871 | 2 |
| 1715812200 | 25.72 | 0.04 | 0.18 | 25.72 | 25.72 | 25.72 | 52 |
| 1715725800 | 25.675 | 0.02 | 0.08 | 25.675 | 25.675 | 25.675 | 0 |
| 1715639400 | 25.6552 | 0.01 | 0.02 | 25.69 | 25.69 | 25.6552 | 103 |
| 1715380200 | 25.65 | -0.04 | -0.14 | 25.67 | 25.67 | 25.65 | 109 |
| 1715293800 | 25.685 | 0.01 | 0.06 | 25.7 | 25.7 | 25.685 | 200 |
| 1715207400 | 25.67 | 0.02 | 0.08 | 25.64 | 25.67 | 25.63 | 1000 |
| 1715121000 | 25.65 | 0.05 | 0.20 | 25.65 | 25.65 | 25.65 | 1 |
| 1715034600 | 25.6 | 0.02 | 0.08 | 25.574 | 25.61 | 25.57 | 949 |
| 1714775400 | 25.5785 | 0.05 | 0.21 | 25.5785 | 25.5785 | 25.5785 | 10 |
| 1714689000 | 25.525 | 0.03 | 0.11 | 25.49 | 25.525 | 25.49 | 357 |
| 1714602600 | 25.4975 | 0.04 | 0.16 | 25.4975 | 25.4975 | 25.4975 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
