Skip to main content
logo
Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.50
-0.09 (-0.34%)
At close: Sep 25, 2025, 4:00 PM EDT
25.50
0.00 (0.00%)
After-hours: Sep 25, 2025, 8:00 PM EDT

BDBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202525.5925.5925.4925.52--0.27%10,711
Sep 24, 202525.5925.6025.5625.5925.59-0.20%39,933
Sep 23, 202525.6025.6425.6025.6425.640.21%27,029
Sep 22, 202525.6025.6125.5825.5925.59-0.16%6,904
Sep 19, 202525.6025.6425.5925.6325.630.06%59,846
Sep 18, 202525.6025.6425.6025.6125.61-0.23%62,379
Sep 17, 202525.7525.8025.6725.6725.67-0.25%62,225
Sep 16, 202525.7525.7525.7225.7325.730.02%53,486
Sep 15, 202525.7225.7425.7125.7325.730.16%90,667
Sep 12, 202525.6525.6925.6425.6925.69-0.05%29,004
Sep 11, 202525.7025.7325.7025.7025.700.16%23,582
Sep 10, 202525.6325.6825.6325.6625.660.16%11,897
Sep 9, 202525.6425.6425.5925.6225.62-0.14%67,108
Sep 8, 202525.6425.6625.6225.6625.660.29%6,095
Sep 5, 202525.5925.6125.5825.5825.580.43%31,382
Sep 4, 202525.4225.4725.4025.4725.470.37%9,153
Sep 3, 202525.2925.3925.2925.3825.380.42%32,191
Sep 2, 202525.2725.2925.2525.2725.27-0.31%17,146
Aug 29, 202525.3325.3725.3325.3525.35-0.05%39,148
Aug 28, 202525.2525.3725.2525.3625.36-0.20%15,138
Aug 27, 202525.3725.4325.3725.4125.330.05%21,723
Aug 26, 202525.3725.4025.3625.4025.320.15%51,526
Aug 25, 202525.4325.4325.3425.3625.28-0.13%53,733
Aug 22, 202525.3825.4225.3825.3925.310.53%36,823
Aug 21, 202525.2625.2725.2425.2625.18-0.24%38,589
Aug 20, 202525.2125.3425.2125.3225.240.08%57,474
Aug 19, 202525.3025.3125.2925.3025.220.12%85,683
Aug 18, 202525.2825.2825.2525.2725.19-0.11%51,803
Aug 15, 202525.3325.3325.2725.3025.22-0.01%52,015
Aug 14, 202525.3425.3425.3025.3025.22-0.35%79,941
Aug 13, 202525.3125.3925.3125.3925.310.38%67,655
Aug 12, 202525.2625.3025.2625.3025.210.02%112,000
Aug 11, 202525.2925.3225.2825.2925.210.16%75,760
Aug 8, 202525.2925.2925.2525.2525.17-0.32%36,960
Aug 7, 202525.3525.3925.3025.3325.25-0.08%26,898
Aug 6, 202525.2925.3625.2825.3525.27-66,913
Aug 5, 202525.3225.3625.3225.3525.270.06%28,259
Aug 4, 202525.3325.3525.3125.3425.250.06%69,257
Aug 1, 202525.2725.3225.2625.3225.240.88%33,347
Jul 31, 202525.1525.1725.0925.1025.02-0.04%179,802
Jul 30, 202525.1125.1525.0825.1125.03-0.46%47,824
Jul 29, 202525.1625.2325.1625.2325.080.42%80,038
Jul 28, 202525.1325.1325.1025.1224.97-0.12%500,435
Jul 25, 202525.1025.1625.0925.1525.000.20%106,692
Jul 24, 202525.0725.1325.0725.1024.95-0.14%19,347
Jul 23, 202525.1525.1625.1225.1424.99-0.22%73,955
Jul 22, 202525.1625.2025.1525.1925.040.19%124,960
Jul 21, 202525.1725.1825.1425.1424.990.26%113,205
Jul 18, 202525.0725.0925.0625.0824.930.18%67,409
Jul 17, 202525.0425.0425.0225.0324.880.06%30,644