Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.81
+0.05 (0.21%)
Feb 23, 2026, 4:00 PM EST - Market closed
BDBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.77 | 25.82 | 25.76 | 25.81 | 25.81 | 0.21% | 45,201 |
| Feb 20, 2026 | 25.72 | 25.75 | 25.72 | 25.75 | 25.75 | 0.08% | 14,242 |
| Feb 19, 2026 | 25.71 | 25.75 | 25.71 | 25.73 | 25.73 | 0.04% | 47,812 |
| Feb 18, 2026 | 25.72 | 25.75 | 25.72 | 25.72 | 25.72 | -0.16% | 50,241 |
| Feb 17, 2026 | 25.76 | 25.77 | 25.75 | 25.76 | 25.76 | - | 33,833 |
| Feb 13, 2026 | 25.74 | 25.76 | 25.74 | 25.76 | 25.76 | 0.31% | 20,994 |
| Feb 12, 2026 | 25.62 | 25.69 | 25.62 | 25.68 | 25.68 | 0.43% | 88,579 |
| Feb 11, 2026 | 25.55 | 25.61 | 25.55 | 25.57 | 25.57 | -0.23% | 163,455 |
| Feb 10, 2026 | 25.64 | 25.64 | 25.60 | 25.63 | 25.63 | 0.27% | 24,644 |
| Feb 9, 2026 | 25.52 | 25.56 | 25.52 | 25.56 | 25.56 | 0.04% | 28,616 |
| Feb 6, 2026 | 25.51 | 25.55 | 25.51 | 25.55 | 25.55 | 0.05% | 276,912 |
| Feb 5, 2026 | 25.47 | 25.54 | 25.47 | 25.54 | 25.54 | 0.42% | 46,268 |
| Feb 4, 2026 | 25.42 | 25.45 | 25.42 | 25.43 | 25.43 | -0.06% | 47,304 |
| Feb 3, 2026 | 25.42 | 25.45 | 25.41 | 25.45 | 25.45 | 0.02% | 46,070 |
| Feb 2, 2026 | 25.46 | 25.47 | 25.42 | 25.44 | 25.44 | -0.12% | 66,114 |
| Jan 30, 2026 | 25.47 | 25.48 | 25.46 | 25.47 | 25.47 | -0.02% | 19,570 |
| Jan 29, 2026 | 25.43 | 25.49 | 25.43 | 25.48 | 25.47 | 0.06% | 31,092 |
| Jan 28, 2026 | 25.47 | 25.47 | 25.44 | 25.46 | 25.46 | -0.02% | 41,842 |
| Jan 27, 2026 | 25.49 | 25.50 | 25.47 | 25.47 | 25.47 | -0.12% | 6,182 |
| Jan 26, 2026 | 25.49 | 25.50 | 25.48 | 25.50 | 25.49 | 0.16% | 16,878 |
| Jan 23, 2026 | 25.36 | 25.47 | 25.36 | 25.46 | 25.46 | 0.14% | 68,296 |
| Jan 22, 2026 | 25.39 | 25.44 | 25.39 | 25.42 | 25.42 | 0.02% | 14,496 |
| Jan 21, 2026 | 25.37 | 25.43 | 25.37 | 25.42 | 25.42 | 0.22% | 28,451 |
| Jan 20, 2026 | 25.35 | 25.39 | 25.34 | 25.36 | 25.36 | -0.31% | 14,823 |
| Jan 16, 2026 | 25.47 | 25.50 | 25.43 | 25.44 | 25.44 | -0.22% | 18,661 |
| Jan 15, 2026 | 25.53 | 25.53 | 25.49 | 25.50 | 25.50 | -0.14% | 24,975 |
| Jan 14, 2026 | 25.49 | 25.54 | 25.49 | 25.53 | 25.53 | 0.16% | 34,289 |
| Jan 13, 2026 | 25.48 | 25.55 | 25.45 | 25.49 | 25.49 | 0.12% | 50,338 |
| Jan 12, 2026 | 25.45 | 25.49 | 25.45 | 25.46 | 25.46 | -0.12% | 164,226 |
| Jan 9, 2026 | 25.45 | 25.49 | 25.45 | 25.49 | 25.49 | 0.24% | 93,365 |
| Jan 8, 2026 | 25.41 | 25.44 | 25.41 | 25.43 | 25.43 | -0.15% | 70,779 |
| Jan 7, 2026 | 25.47 | 25.50 | 25.45 | 25.47 | 25.47 | 0.13% | 17,193 |
| Jan 6, 2026 | 25.41 | 25.44 | 25.40 | 25.44 | 25.44 | -0.09% | 46,012 |
| Jan 5, 2026 | 25.43 | 25.46 | 25.42 | 25.46 | 25.46 | 0.23% | 19,624 |
| Jan 2, 2026 | 25.43 | 25.43 | 25.38 | 25.40 | 25.40 | -0.08% | 13,204 |
| Dec 31, 2025 | 25.45 | 25.48 | 25.42 | 25.42 | 25.42 | -0.21% | 101,564 |
| Dec 30, 2025 | 25.46 | 25.49 | 25.44 | 25.47 | 25.47 | -0.72% | 13,896 |
| Dec 29, 2025 | 25.64 | 25.66 | 25.62 | 25.66 | 25.49 | 0.20% | 74,164 |
| Dec 26, 2025 | 25.70 | 25.70 | 25.61 | 25.61 | 25.44 | 0.35% | 22,002 |
| Dec 24, 2025 | 25.64 | 25.64 | 25.52 | 25.52 | 25.35 | -0.12% | 7,220 |
| Dec 23, 2025 | 25.45 | 25.57 | 25.45 | 25.55 | 25.38 | -0.02% | 29,790 |
| Dec 22, 2025 | 25.57 | 25.57 | 25.53 | 25.56 | 25.39 | -0.06% | 31,199 |
| Dec 19, 2025 | 25.57 | 25.58 | 25.56 | 25.57 | 25.40 | -0.20% | 116,728 |
| Dec 18, 2025 | 25.62 | 25.62 | 25.59 | 25.62 | 25.45 | 0.27% | 8,484 |
| Dec 17, 2025 | 25.54 | 25.55 | 25.53 | 25.55 | 25.38 | -0.04% | 36,005 |
| Dec 16, 2025 | 25.51 | 25.56 | 25.51 | 25.56 | 25.39 | 0.19% | 20,562 |
| Dec 15, 2025 | 25.45 | 25.53 | 25.45 | 25.51 | 25.34 | 0.08% | 50,622 |
| Dec 12, 2025 | 25.50 | 25.50 | 25.47 | 25.49 | 25.32 | -0.20% | 72,406 |
| Dec 11, 2025 | 25.60 | 25.60 | 25.54 | 25.54 | 25.37 | -0.08% | 15,064 |
| Dec 10, 2025 | 25.51 | 25.56 | 25.48 | 25.56 | 25.39 | 0.33% | 23,128 |