Cboe BZX · MBND · ETF
State Street Nuveen Municipal Bond ETF (MBND) ETF price history
Every Cboe BZX trading session of State Street Nuveen Municipal Bond ETF from Feb 5, 2021 to Sep 29, 2026: 1,418 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MBND adjusted close, 2021 to 2026
- $27.36
- All time high, 2026
- $27.43
- 52 week high, $25.32 low
- 1,418
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MBND key facts
- State Street Nuveen Municipal Bond ETF (MBND) closed at $25.48 on Sep 29, 2026 on Cboe BZX.
- MBND's all time high close is $27.36, set on Jun 15, 2026; its all time low close is $23.10 on Oct 25, 2022.
- MBND's 52 week range is $25.32 to $27.43.
- MBND returned -4.1% over the year to Sep 29, 2026 and -2.9% over five years.
- Since Feb 5, 2021 MBND returned -3%, -0.5% a year compounded.
- MBND's deepest drawdown was -13.2% from Aug 3, 2021 to Oct 25, 2022.
- DataCedar holds 1,418 daily sessions of MBND history from Feb 5, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MBND price chart, 2021 to 2026
MBND returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | -6.5% |
| 6 months | -4.6% |
| Year to date | -5.2% |
| 1 year | -4.1% |
| 3 years | +6.8% |
| 5 years | -2.9% |
| 10 years | n/a |
| Since Feb 5, 2021 | -2.9% |
| Compound annual growth, 5.6 years | -0.5% |
MBND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.36 on Jun 15, 2026
- All time low close
- $23.10 on Oct 25, 2022
- 52 week high
- $27.43 on Mar 27, 2026
- 52 week low
- $25.32 on Sep 29, 2026
- Deepest drawdown
- -13.2% from Aug 3, 2021 to Oct 25, 2022, recovered Sep 15, 2025
- Best single session
- +1.0% on Nov 10, 2022
- Worst single session
- -2.2% on Apr 7, 2025
- Volatility, 1 year annualised
- 3.5%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2023, +6%
- Worst calendar year
- 2022, -9%
MBND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 5, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.90 | $27.43 | $25.32 | $25.48 | -5.3% | 1.3M | 186 |
| 2025 | $26.12 | $27.15 | $25.02 | $26.89 | +2.9% | 2M | 250 |
| 2024 | $25.38 | $26.58 | $25.13 | $26.14 | +2.8% | 1.8M | 252 |
| 2023 | $24.16 | $25.48 | $23.50 | $25.43 | +5.6% | 1.4M | 250 |
| 2022 | $26.37 | $26.37 | $23.08 | $24.08 | -8.6% | 1.6M | 251 |
| 2021 | $26.23 | $26.62 | $25.75 | $26.35 | n/a | 1.1M | 229 |
MBND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $25.48 | -4.5% |
| August 2026 | $26.69 | -0.2% |
| July 2026 | $26.75 | -1.9% |
| June 2026 | $27.26 | +0.4% |
| May 2026 | $27.16 | +0.5% |
| April 2026 | $27.02 | +0.6% |
| March 2026 | $26.85 | -1.9% |
| February 2026 | $27.36 | +0.9% |
| January 2026 | $27.11 | +0.8% |
| December 2025 | $26.89 | +0.3% |
| November 2025 | $26.83 | -0.2% |
| October 2025 | $26.89 | +1.1% |
About the MBND data
Daily bars. 1,418 sessions from Feb 5, 2021 to Sep 29, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 5, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MBND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- MAYZ TrueShares Structured Outcome (May) ETF
- MBBA iShares Mortgage-Backed Securities Active ETF
- MBBB VanEck Moody's Analytics BBB Corporate Bond ETF
- MBCE Monarch Blue Chips Elite Index ETF
- MCHG Leverage Shares 2X Long MCHP Daily ETF
- MCHU Tradr 2X Long MCHP Daily ETF
- MCOW Pacer S&P MidCap 400 Quality FCF Aristocrats ETF
- MDCR Pacer Swan SOS Moderate December ETF
Common questions
MBND share price history
