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%
MBND — State Street Nuveen Municipal Bond ETF
Cboe BZXState Street Nuveen Municipal Bond ETF
$25.84
+0.14(+0.55%)
- O
- 25.77
- H
- 28.09
- L
- 25.67
- V
- 39.03K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.84
Period Return-3.26%
Period High$28.09
Period Low$25.32
Avg Daily Volume6.4K
Total Trading Days365
MBND — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.77 | $28.09 | $25.67 | $25.84 | +$0.14 | +0.55% | 39,025 | $26.50 | $25.67 $28.09 |
| Oct 2, 2026 | $25.92 | $25.92 | $25.69 | $25.70 | $-0.01 | -0.04% | 4,286 | $25.80 | $25.69 $25.92 |
| Oct 1, 2026 | $25.76 | $25.76 | $25.67 | $25.71 | +$0.09 | +0.35% | 38,294 | $25.71 | $25.67 $25.76 |
| Sep 30, 2026 | $25.62 | $25.69 | $25.61 | $25.62 | +$0.14 | +0.55% | 3,977 | $25.63 | $25.61 $25.69 |
| Sep 29, 2026 | $25.42 | $25.48 | $25.32 | $25.48 | +$0.05 | +0.20% | 6,126 | $25.44 | $25.32 $25.48 |
| Sep 28, 2026 | $25.46 | $25.55 | $25.42 | $25.43 | $-0.22 | -0.84% | 19,955 | $25.49 | $25.42 $25.55 |
| Sep 25, 2026 | $25.81 | $25.81 | $25.65 | $25.65 | $-0.40 | -1.52% | 13,011 | $25.75 | $25.65 $25.81 |
| Sep 24, 2026 | $25.75 | $27.27 | $25.64 | $26.04 | +$0.21 | +0.81% | 54,755 | $25.98 | $25.64 $27.27 |
| Sep 23, 2026 | $25.83 | $25.88 | $25.75 | $25.83 | $-0.18 | -0.70% | 9,662 | $25.81 | $25.75 $25.88 |
| Sep 22, 2026 | $26.00 | $26.06 | $25.97 | $26.01 | +$0.01 | +0.05% | 6,593 | $26.01 | $25.97 $26.06 |
| Sep 21, 2026 | $26.08 | $26.08 | $26.00 | $26.00 | $-0.02 | -0.08% | 15,301 | $26.03 | $26.00 $26.08 |
| Sep 18, 2026 | $26.04 | $26.09 | $26.00 | $26.02 | $-0.13 | -0.48% | 11,967 | $26.04 | $26.00 $26.09 |
| Sep 17, 2026 | $26.24 | $26.29 | $26.10 | $26.15 | $-0.06 | -0.25% | 20,880 | $26.18 | $26.10 $26.29 |
| Sep 16, 2026 | $26.25 | $26.26 | $26.16 | $26.21 | $-0.04 | -0.15% | 13,954 | $26.20 | $26.16 $26.26 |
| Sep 15, 2026 | $26.34 | $26.34 | $26.22 | $26.25 | $-0.14 | -0.51% | 11,069 | $26.28 | $26.22 $26.34 |
| Sep 14, 2026 | $26.39 | $26.40 | $26.34 | $26.39 | +$0.00 | +0.00% | 7,542 | $26.36 | $26.34 $26.40 |
| Sep 11, 2026 | $26.41 | $26.46 | $26.36 | $26.39 | $-0.02 | -0.06% | 10,002 | $26.42 | $26.36 $26.46 |
| Sep 10, 2026 | $26.45 | $26.46 | $26.36 | $26.40 | $-0.15 | -0.56% | 6,237 | $26.39 | $26.36 $26.46 |
| Sep 9, 2026 | $26.51 | $26.60 | $26.51 | $26.55 | $-0.03 | -0.11% | 21,954 | $26.56 | $26.51 $26.60 |
| Sep 8, 2026 | $26.58 | $26.63 | $26.58 | $26.58 | +$0.00 | +0.00% | 4,796 | $26.60 | $26.58 $26.63 |
| Sep 4, 2026 | $26.52 | $26.64 | $26.52 | $26.58 | $-0.01 | -0.02% | 3,432 | $26.58 | $26.52 $26.64 |
| Sep 3, 2026 | $26.60 | $26.63 | $26.58 | $26.58 | +$0.00 | +0.02% | 795 | $26.61 | $26.58 $26.63 |
| Sep 2, 2026 | $26.53 | $26.65 | $26.50 | $26.58 | +$0.02 | +0.08% | 21,844 | $26.58 | $26.50 $26.65 |
| Sep 1, 2026 | $26.69 | $26.69 | $26.55 | $26.56 | $-0.21 | -0.78% | 70,653 | $26.59 | $26.55 $26.69 |
| Aug 31, 2026 | $26.80 | $26.83 | $26.74 | $26.77 | $-0.04 | -0.13% | 4,123 | $26.79 | $26.74 $26.83 |
| Aug 28, 2026 | $26.87 | $26.87 | $26.81 | $26.81 | $-0.03 | -0.10% | 723 | $26.85 | $26.81 $26.87 |
| Aug 27, 2026 | $26.81 | $26.86 | $26.81 | $26.83 | $-0.03 | -0.11% | 2,867 | $26.85 | $26.81 $26.86 |
| Aug 26, 2026 | $26.89 | $26.91 | $26.81 | $26.86 | $-0.02 | -0.07% | 3,161 | $26.84 | $26.81 $26.91 |
| Aug 25, 2026 | $26.94 | $26.94 | $26.88 | $26.88 | $-0.04 | -0.15% | 1,974 | $26.90 | $26.88 $26.94 |
| Aug 24, 2026 | $26.87 | $26.92 | $26.87 | $26.92 | +$0.02 | +0.07% | 3,539 | $26.89 | $26.87 $26.92 |