Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.64
+0.05 (0.20%)
Nov 21, 2025, 4:00 PM EST - Market closed
BDBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.65 | 25.65 | 25.61 | 25.64 | 25.64 | 0.20% | 56,259 |
| Nov 20, 2025 | 25.59 | 25.59 | 25.56 | 25.59 | 25.59 | 0.21% | 38,365 |
| Nov 19, 2025 | 25.56 | 25.58 | 25.52 | 25.54 | 25.54 | -0.09% | 68,060 |
| Nov 18, 2025 | 25.59 | 25.59 | 25.52 | 25.56 | 25.56 | 0.13% | 88,640 |
| Nov 17, 2025 | 25.55 | 25.56 | 25.53 | 25.53 | 25.53 | 0.03% | 103,265 |
| Nov 14, 2025 | 25.55 | 25.57 | 25.51 | 25.52 | 25.52 | -0.14% | 43,154 |
| Nov 13, 2025 | 25.58 | 25.58 | 25.55 | 25.56 | 25.55 | -0.33% | 56,198 |
| Nov 12, 2025 | 25.63 | 25.65 | 25.60 | 25.64 | 25.64 | -0.01% | 71,344 |
| Nov 11, 2025 | 25.62 | 25.65 | 25.62 | 25.64 | 25.64 | 0.32% | 38,637 |
| Nov 10, 2025 | 25.57 | 25.58 | 25.56 | 25.56 | 25.56 | -0.08% | 55,179 |
| Nov 7, 2025 | 25.57 | 25.62 | 25.56 | 25.58 | 25.58 | -0.04% | 40,824 |
| Nov 6, 2025 | 25.57 | 25.60 | 25.57 | 25.59 | 25.59 | 0.40% | 44,163 |
| Nov 5, 2025 | 25.53 | 25.53 | 25.48 | 25.49 | 25.49 | -0.32% | 33,325 |
| Nov 4, 2025 | 25.58 | 25.58 | 25.56 | 25.57 | 25.57 | 0.04% | 22,142 |
| Nov 3, 2025 | 25.53 | 25.56 | 25.51 | 25.56 | 25.56 | -0.04% | 68,421 |
| Oct 31, 2025 | 25.61 | 25.62 | 25.56 | 25.57 | 25.57 | -0.07% | 73,912 |
| Oct 30, 2025 | 25.56 | 25.63 | 25.56 | 25.59 | 25.59 | -0.46% | 109,575 |
| Oct 29, 2025 | 25.88 | 25.88 | 25.70 | 25.71 | 25.63 | -0.44% | 33,066 |
| Oct 28, 2025 | 25.87 | 25.87 | 25.81 | 25.82 | 25.74 | -0.04% | 89,077 |
| Oct 27, 2025 | 25.78 | 25.85 | 25.78 | 25.83 | 25.75 | 0.08% | 70,278 |
| Oct 24, 2025 | 25.80 | 25.81 | 25.79 | 25.81 | 25.73 | 0.13% | 24,688 |
| Oct 23, 2025 | 25.80 | 25.80 | 25.78 | 25.78 | 25.70 | -0.19% | 73,427 |
| Oct 22, 2025 | 25.81 | 25.84 | 25.79 | 25.83 | 25.75 | - | 52,948 |
| Oct 21, 2025 | 25.84 | 25.84 | 25.81 | 25.83 | 25.75 | 0.10% | 120,023 |
| Oct 20, 2025 | 25.78 | 25.80 | 25.78 | 25.80 | 25.72 | 0.12% | 4,570 |
| Oct 17, 2025 | 25.75 | 25.77 | 25.74 | 25.77 | 25.69 | -0.08% | 131,628 |
| Oct 16, 2025 | 25.71 | 25.80 | 25.70 | 25.79 | 25.71 | 0.36% | 165,759 |
| Oct 15, 2025 | 25.74 | 25.76 | 25.68 | 25.70 | 25.62 | 0.11% | 65,751 |
| Oct 14, 2025 | 25.76 | 25.76 | 25.65 | 25.67 | 25.59 | -0.04% | 112,697 |
| Oct 13, 2025 | 25.64 | 25.68 | 25.61 | 25.68 | 25.60 | 0.16% | 31,390 |
| Oct 10, 2025 | 25.60 | 25.66 | 25.60 | 25.64 | 25.56 | 0.43% | 36,560 |
| Oct 9, 2025 | 25.54 | 25.56 | 25.53 | 25.53 | 25.45 | -0.20% | 32,752 |
| Oct 8, 2025 | 25.60 | 25.60 | 25.57 | 25.58 | 25.50 | - | 102,694 |
| Oct 7, 2025 | 25.55 | 25.60 | 25.55 | 25.58 | 25.50 | 0.16% | 45,895 |
| Oct 6, 2025 | 25.31 | 25.57 | 25.31 | 25.54 | 25.46 | -0.20% | 27,707 |
| Oct 3, 2025 | 25.62 | 25.62 | 25.58 | 25.59 | 25.51 | -0.08% | 23,477 |
| Oct 2, 2025 | 25.58 | 25.63 | 25.57 | 25.61 | 25.53 | 0.16% | 42,932 |
| Oct 1, 2025 | 25.59 | 25.59 | 25.54 | 25.57 | 25.49 | 0.24% | 44,079 |
| Sep 30, 2025 | 25.52 | 25.57 | 25.50 | 25.51 | 25.43 | -0.04% | 40,163 |
| Sep 29, 2025 | 25.48 | 25.54 | 25.48 | 25.52 | 25.44 | -0.09% | 25,235 |
| Sep 26, 2025 | 25.61 | 25.61 | 25.52 | 25.54 | 25.38 | 0.17% | 47,894 |
| Sep 25, 2025 | 25.59 | 25.59 | 25.49 | 25.50 | 25.34 | -0.34% | 20,544 |
| Sep 24, 2025 | 25.59 | 25.60 | 25.56 | 25.59 | 25.43 | -0.20% | 39,933 |
| Sep 23, 2025 | 25.60 | 25.64 | 25.60 | 25.64 | 25.48 | 0.21% | 27,029 |
| Sep 22, 2025 | 25.60 | 25.61 | 25.58 | 25.59 | 25.43 | -0.16% | 6,904 |
| Sep 19, 2025 | 25.60 | 25.64 | 25.59 | 25.63 | 25.46 | 0.06% | 59,846 |
| Sep 18, 2025 | 25.60 | 25.64 | 25.60 | 25.61 | 25.45 | -0.23% | 62,379 |
| Sep 17, 2025 | 25.75 | 25.80 | 25.67 | 25.67 | 25.51 | -0.25% | 62,225 |
| Sep 16, 2025 | 25.75 | 25.75 | 25.72 | 25.73 | 25.57 | 0.02% | 53,486 |
| Sep 15, 2025 | 25.72 | 25.74 | 25.71 | 25.73 | 25.57 | 0.16% | 90,667 |