NYSE Arca · MNBD · ETF
ALPS BBH Intermediate Municipal Bond ETF (MNBD) ETF price history
Every NYSE Arca trading session of ALPS BBH Intermediate Municipal Bond ETF from May 20, 2022 to Sep 29, 2026: 1,093 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.
MNBD adjusted close, 2022 to 2026
- $26.06
- All time high, 2026
- $26.10
- 52 week high, $24.44 low
- 1,093
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MNBD key facts
- ALPS BBH Intermediate Municipal Bond ETF (MNBD) closed at $24.44 on Sep 29, 2026 on NYSE Arca.
- MNBD's all time high close is $26.06, set on Feb 26, 2026; its all time low close is $21.30 on Oct 24, 2022.
- MNBD's 52 week range is $24.44 to $26.10.
- MNBD returned -2.7% over the year to Sep 29, 2026.
- Since May 20, 2022 MNBD returned +13%, +2.9% a year compounded.
- MNBD's deepest drawdown was -6.2% from Feb 27, 2026 to Sep 29, 2026.
- DataCedar holds 1,093 daily sessions of MNBD history from May 20, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MNBD price chart, 2022 to 2026
MNBD returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -6.0% |
| 6 months | -4.0% |
| Year to date | -4.1% |
| 1 year | -2.7% |
| 3 years | +9.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 20, 2022 | +13.1% |
| Compound annual growth, 4.4 years | +2.9% |
MNBD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.06 on Feb 26, 2026
- All time low close
- $21.30 on Oct 24, 2022
- 52 week high
- $26.10 on Feb 23, 2026
- 52 week low
- $24.44 on Sep 29, 2026
- Deepest drawdown
- -6.2% from Feb 27, 2026 to Sep 29, 2026, not yet recovered
- Best single session
- +1.2% on Nov 10, 2022
- Worst single session
- -1.5% on Apr 7, 2025
- Volatility, 1 year annualised
- 2.9%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2023, +6%
- Worst calendar year
- 2024, +2%
MNBD 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. 2022 starts on May 20, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.48 | $26.10 | $24.44 | $24.44 | -4.1% | 1.3M | 186 |
| 2025 | $24.28 | $25.55 | $23.48 | $25.48 | +5.2% | 664.2K | 250 |
| 2024 | $23.66 | $24.55 | $23.43 | $24.23 | +2.4% | 338.3K | 252 |
| 2023 | $22.30 | $23.72 | $22.07 | $23.66 | +6.1% | 64.1K | 250 |
| 2022 | $21.61 | $22.64 | $21.30 | $22.30 | n/a | 1.2M | 155 |
MNBD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.44 | -4.3% |
| August 2026 | $25.53 | -0.2% |
| July 2026 | $25.59 | -1.4% |
| June 2026 | $25.97 | +0.5% |
| May 2026 | $25.84 | +0.3% |
| April 2026 | $25.75 | +0.8% |
| March 2026 | $25.56 | -1.9% |
| February 2026 | $26.06 | +1.2% |
| January 2026 | $25.74 | +1.0% |
| December 2025 | $25.48 | +0.3% |
| November 2025 | $25.40 | +0.2% |
| October 2025 | $25.34 | +0.9% |
About the MNBD data
Daily bars. 1,093 sessions from May 20, 2022 to Sep 29, 2026, one row per NYSE Arca 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 NYSE Arca 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 May 20, 2022, 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/MNBD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- MMSC First Trust Multi-Manager Small Cap Opportunities ETF
- MMSD NYLIM MacKay Muni Short Duration ETF
- MMTM State Street SPDR S&P 1500 Momentum Tilt ETF
- MNA NYLIM Merger Arbitrage ETF
- MNGB Yorkville America 2X Inverse MANGOS Plus Daily Target ETF
- MNGU Bank Of Montreal /Can/
- MNGZ Yorkville America 2X Long MANGOS Plus Daily Target ETF
- MNRS Grayscale Bitcoin Miners ETF
Common questions
MNBD share price history
