Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.29
+0.09 (0.36%)
Mar 25, 2026, 4:00 PM EDT - Market closed
BDBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 25.26 | 25.31 | 25.26 | 25.29 | 25.29 | 0.38% | 15,145 |
| Mar 24, 2026 | 25.20 | 25.23 | 25.14 | 25.20 | 25.20 | -0.28% | 42,757 |
| Mar 23, 2026 | 25.14 | 25.29 | 25.14 | 25.27 | 25.27 | 0.38% | 32,647 |
| Mar 20, 2026 | 25.20 | 25.21 | 25.16 | 25.17 | 25.17 | -0.83% | 25,850 |
| Mar 19, 2026 | 25.30 | 25.40 | 25.30 | 25.38 | 25.38 | 0.16% | 20,131 |
| Mar 18, 2026 | 25.42 | 25.43 | 25.34 | 25.34 | 25.34 | -0.47% | 43,955 |
| Mar 17, 2026 | 25.46 | 25.47 | 25.44 | 25.46 | 25.46 | 0.24% | 36,838 |
| Mar 16, 2026 | 25.40 | 25.43 | 25.38 | 25.40 | 25.40 | 0.42% | 23,570 |
| Mar 13, 2026 | 25.37 | 25.37 | 25.29 | 25.30 | 25.30 | -0.14% | 13,277 |
| Mar 12, 2026 | 25.38 | 25.39 | 25.30 | 25.33 | 25.33 | -0.35% | 22,144 |
| Mar 11, 2026 | 25.41 | 25.49 | 25.41 | 25.42 | 25.42 | -0.47% | 34,643 |
| Mar 10, 2026 | 25.59 | 25.61 | 25.54 | 25.54 | 25.54 | -0.27% | 17,066 |
| Mar 9, 2026 | 25.55 | 25.61 | 25.49 | 25.61 | 25.61 | 0.28% | 14,971 |
| Mar 6, 2026 | 25.50 | 25.60 | 25.49 | 25.54 | 25.54 | -0.16% | 49,016 |
| Mar 5, 2026 | 25.56 | 25.58 | 25.54 | 25.58 | 25.58 | -0.21% | 42,975 |
| Mar 4, 2026 | 25.65 | 25.66 | 25.64 | 25.64 | 25.64 | -0.09% | 15,293 |
| Mar 3, 2026 | 25.60 | 25.68 | 25.60 | 25.66 | 25.66 | -0.09% | 28,237 |
| Mar 2, 2026 | 25.63 | 25.71 | 25.63 | 25.68 | 25.68 | -0.47% | 48,476 |
| Feb 27, 2026 | 25.79 | 25.80 | 25.78 | 25.80 | 25.80 | 0.19% | 59,210 |
| Feb 26, 2026 | 25.71 | 25.75 | 25.71 | 25.75 | 25.75 | 0.21% | 19,775 |
| Feb 25, 2026 | 25.69 | 25.72 | 25.69 | 25.70 | 25.69 | -0.39% | 26,641 |
| Feb 24, 2026 | 25.80 | 25.80 | 25.79 | 25.80 | 25.71 | -0.04% | 24,104 |
| Feb 23, 2026 | 25.77 | 25.82 | 25.76 | 25.81 | 25.72 | 0.21% | 45,201 |
| Feb 20, 2026 | 25.72 | 25.75 | 25.72 | 25.75 | 25.67 | 0.08% | 14,242 |
| Feb 19, 2026 | 25.71 | 25.75 | 25.71 | 25.73 | 25.65 | 0.04% | 47,812 |
| Feb 18, 2026 | 25.72 | 25.75 | 25.72 | 25.72 | 25.64 | -0.16% | 50,241 |
| Feb 17, 2026 | 25.76 | 25.77 | 25.75 | 25.76 | 25.68 | - | 33,833 |
| Feb 13, 2026 | 25.74 | 25.76 | 25.74 | 25.76 | 25.68 | 0.31% | 20,994 |
| Feb 12, 2026 | 25.62 | 25.69 | 25.62 | 25.68 | 25.60 | 0.43% | 88,579 |
| Feb 11, 2026 | 25.55 | 25.61 | 25.55 | 25.57 | 25.49 | -0.23% | 163,455 |
| Feb 10, 2026 | 25.64 | 25.64 | 25.60 | 25.63 | 25.55 | 0.27% | 25,144 |
| Feb 9, 2026 | 25.52 | 25.56 | 25.52 | 25.56 | 25.48 | 0.04% | 28,616 |
| Feb 6, 2026 | 25.51 | 25.55 | 25.51 | 25.55 | 25.47 | 0.05% | 276,912 |
| Feb 5, 2026 | 25.47 | 25.54 | 25.47 | 25.54 | 25.45 | 0.42% | 46,268 |
| Feb 4, 2026 | 25.42 | 25.45 | 25.42 | 25.43 | 25.35 | -0.06% | 47,304 |
| Feb 3, 2026 | 25.42 | 25.45 | 25.41 | 25.45 | 25.36 | 0.02% | 46,071 |
| Feb 2, 2026 | 25.46 | 25.47 | 25.42 | 25.44 | 25.36 | -0.12% | 66,114 |
| Jan 30, 2026 | 25.47 | 25.48 | 25.46 | 25.47 | 25.39 | -0.02% | 19,570 |
| Jan 29, 2026 | 25.43 | 25.49 | 25.43 | 25.48 | 25.39 | 0.06% | 31,092 |
| Jan 28, 2026 | 25.47 | 25.47 | 25.44 | 25.46 | 25.38 | -0.02% | 41,842 |
| Jan 27, 2026 | 25.49 | 25.50 | 25.47 | 25.47 | 25.38 | -0.12% | 6,182 |
| Jan 26, 2026 | 25.49 | 25.50 | 25.48 | 25.50 | 25.41 | 0.16% | 16,878 |
| Jan 23, 2026 | 25.36 | 25.47 | 25.36 | 25.46 | 25.37 | 0.14% | 68,296 |
| Jan 22, 2026 | 25.39 | 25.44 | 25.39 | 25.42 | 25.34 | 0.02% | 14,496 |
| Jan 21, 2026 | 25.37 | 25.43 | 25.37 | 25.42 | 25.33 | 0.22% | 28,451 |
| Jan 20, 2026 | 25.35 | 25.39 | 25.34 | 25.36 | 25.28 | -0.31% | 14,823 |
| Jan 16, 2026 | 25.47 | 25.50 | 25.43 | 25.44 | 25.36 | -0.22% | 18,661 |
| Jan 15, 2026 | 25.53 | 25.53 | 25.49 | 25.50 | 25.41 | -0.14% | 24,975 |
| Jan 14, 2026 | 25.49 | 25.54 | 25.49 | 25.53 | 25.45 | 0.16% | 34,289 |
| Jan 13, 2026 | 25.48 | 25.55 | 25.45 | 25.49 | 25.41 | 0.12% | 50,338 |