Alps Intermediate Municipal Bond ETF (MNBD)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1603 | -0.620836560806 | 25.82 | 25.835 | 25.63 | 1097 | 25.66828866 | SP |
| 4 | 0.0317 | 0.123692835961 | 25.628 | 25.85 | 25.575 | 997 | 25.67973718 | SP |
| 12 | -0.1903 | -0.736170212766 | 25.85 | 25.93 | 25.375 | 1135 | 25.62773428 | SP |
| 26 | -0.4303 | -1.64929091606 | 26.09 | 26.18 | 25.375 | 1552 | 25.78860593 | SP |
| 52 | -0.2703 | -1.04242190513 | 25.93 | 26.18 | 25.295 | 1398 | 25.79271851 | SP |
| 156 | 0.5597 | 2.22988047809 | 25.1 | 26.185 | 24.3946 | 1181 | 25.71104217 | SP |
| 260 | 0.5597 | 2.22988047809 | 25.1 | 26.185 | 24.3946 | 1181 | 25.71104217 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 25.71 | 0.05 | 0.18 | 25.72 | 25.72 | 25.71 | 128 |
| 1741390200 | 25.6638 | 0.01 | 0.03 | 25.68 | 25.68 | 25.63 | 582 |
| 1741303800 | 25.655 | -0.1 | -0.39 | 25.71 | 25.71 | 25.655 | 4253 |
| 1741217400 | 25.755 | -0.02 | -0.08 | 25.75 | 25.755 | 25.75 | 101 |
| 1741131000 | 25.775 | -0.06 | -0.21 | 25.82 | 25.835 | 25.76 | 422 |
| 1741044600 | 25.83 | -0 | -0.01 | 25.79 | 25.83 | 25.79 | 217 |
| 1740785400 | 25.8331 | 0.05 | 0.19 | 25.81 | 25.8331 | 25.81 | 270 |
| 1740699000 | 25.785 | -0.03 | -0.13 | 25.75 | 25.79 | 25.75 | 121 |
| 1740612600 | 25.8195 | 0.05 | 0.21 | 25.76 | 25.8195 | 25.76 | 50 |
| 1740526200 | 25.7665 | 0.08 | 0.32 | 25.76 | 25.85 | 25.76 | 2129 |
| 1740439800 | 25.685 | -0.01 | -0.04 | 25.7 | 25.7 | 25.685 | 216 |
| 1740180600 | 25.695 | 0.05 | 0.21 | 25.63 | 25.695 | 25.63 | 6 |
| 1740094200 | 25.64 | -0.04 | -0.16 | 25.65 | 25.65 | 25.63 | 2060 |
| 1740007800 | 25.68 | 0.02 | 0.10 | 25.6 | 25.68 | 25.6 | 19 |
| 1739921400 | 25.6552 | -0.03 | -0.14 | 25.66 | 25.66 | 25.6552 | 29 |
| 1739575800 | 25.69 | 0.03 | 0.10 | 25.69 | 25.69 | 25.69 | 52 |
| 1739489400 | 25.665 | 0.09 | 0.35 | 25.64 | 25.665 | 25.63 | 7951 |
| 1739403000 | 25.575 | -0.06 | -0.21 | 25.575 | 25.575 | 25.575 | 22 |
| 1739316600 | 25.63 | -0.04 | -0.16 | 25.628 | 25.64 | 25.628 | 309 |
| 1739230200 | 25.67 | 0.02 | 0.08 | 25.68 | 25.74 | 25.67 | 1681 |
| 1738971000 | 25.65 | -0.04 | -0.16 | 25.65 | 25.65 | 25.65 | 3 |
| 1738884600 | 25.6899 | 0.01 | 0.04 | 25.68 | 25.75 | 25.67 | 3972 |
| 1738798200 | 25.68 | 0.07 | 0.27 | 25.68 | 25.7399 | 25.6767 | 891 |
| 1738711800 | 25.61 | -0.01 | -0.02 | 25.58 | 25.67 | 25.58 | 1369 |
| 1738625400 | 25.615 | 0.04 | 0.16 | 25.63 | 25.63 | 25.615 | 55 |
| 1738366200 | 25.575 | -0.01 | -0.04 | 25.58 | 25.59 | 25.575 | 386 |
| 1738279800 | 25.585 | 0.04 | 0.16 | 25.57 | 25.62 | 25.57 | 1556 |
| 1738193400 | 25.545 | -0 | -0.02 | 25.56 | 25.56 | 25.545 | 90 |
| 1738107000 | 25.5499 | -0.02 | -0.08 | 25.57 | 25.57 | 25.54 | 296 |
| 1738020600 | 25.57 | 0.07 | 0.28 | 25.55 | 25.57 | 25.55 | 8 |
| 1737761400 | 25.4998 | -0.08 | -0.31 | 25.4998 | 25.4998 | 25.4998 | 72 |
| 1737675000 | 25.58 | 0 | 0.00 | 25.58 | 25.58 | 25.58 | 0 |
| 1737588600 | 25.58 | 0.01 | 0.06 | 25.585 | 25.66 | 25.58 | 639 |
| 1737502200 | 25.565 | 0.04 | 0.14 | 25.565 | 25.565 | 25.565 | 52 |
| 1737156600 | 25.53 | 0.05 | 0.20 | 25.54 | 25.54 | 25.53 | 162 |
| 1737070200 | 25.4786 | 0.02 | 0.09 | 25.48 | 25.48 | 25.4786 | 136 |
| 1736983800 | 25.455 | 0.08 | 0.32 | 25.42 | 25.455 | 25.42 | 231 |
| 1736897400 | 25.375 | -0.05 | -0.18 | 25.4 | 25.4 | 25.375 | 156 |
| 1736811000 | 25.42 | -0.03 | -0.10 | 25.42 | 25.43 | 25.39 | 985 |
| 1736551800 | 25.445 | -0.06 | -0.24 | 25.4472 | 25.495 | 25.445 | 3961 |
| 1736379000 | 25.505 | -0.05 | -0.20 | 25.51 | 25.51 | 25.5 | 315 |
| 1736292600 | 25.555 | -0.04 | -0.17 | 25.555 | 25.555 | 25.555 | 33 |
| 1736206200 | 25.598 | 0.03 | 0.11 | 25.56 | 25.61 | 25.56 | 972 |
| 1735947000 | 25.57 | -0.01 | -0.02 | 25.59 | 25.64 | 25.56 | 1629 |
| 1735860600 | 25.575 | 0.03 | 0.12 | 25.6 | 25.6 | 25.575 | 120 |
| 1735687800 | 25.545 | -0.01 | -0.02 | 25.55 | 25.57 | 25.545 | 1074 |
| 1735601400 | 25.55 | 0.07 | 0.27 | 25.51 | 25.55 | 25.51 | 297 |
| 1735342200 | 25.48 | -0.01 | -0.02 | 25.48 | 25.48 | 25.48 | 3 |
| 1735255800 | 25.485 | -0.03 | -0.10 | 25.45 | 25.52 | 25.45 | 3239 |
| 1735077840 | 25.51 | 0.03 | 0.10 | 25.47 | 25.51 | 25.47 | 2373 |
| 1734996600 | 25.485 | -0.02 | -0.06 | 25.5 | 25.5 | 25.485 | 224 |
| 1734737400 | 25.5 | 0.07 | 0.27 | 25.47 | 25.5 | 25.47 | 50 |
| 1734651000 | 25.4302 | -0.32 | -1.24 | 25.48 | 25.48 | 25.42 | 4219 |
| 1734564600 | 25.7485 | -0.07 | -0.26 | 25.79 | 25.86 | 25.735 | 4618 |
| 1734478200 | 25.815 | -0.08 | -0.29 | 25.85 | 25.93 | 25.815 | 6508 |
| 1734391800 | 25.89 | 0.04 | 0.17 | 25.88 | 25.89 | 25.88 | 685 |
| 1734132600 | 25.8457 | -0.07 | -0.29 | 25.87 | 25.89 | 25.82 | 2012 |
| 1734046200 | 25.92 | -0.04 | -0.15 | 25.95 | 25.965 | 25.88 | 3521 |
| 1733959800 | 25.9584 | -0.03 | -0.13 | 26.02 | 26.02 | 25.9514 | 1382 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
