Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.49
+0.06 (0.24%)
At close: Jan 9, 2026, 4:00 PM EST
25.49
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
BDBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 25.47 | 25.49 | 25.46 | 25.48 | 25.31 | -0.10% | 136,571 |
| Dec 8, 2025 | 25.50 | 25.50 | 25.47 | 25.50 | 25.33 | -0.12% | 27,140 |
| Dec 5, 2025 | 25.57 | 25.57 | 25.52 | 25.53 | 25.36 | -0.16% | 25,708 |
| Dec 4, 2025 | 25.58 | 25.58 | 25.55 | 25.57 | 25.40 | -0.20% | 59,325 |
| Dec 3, 2025 | 25.59 | 25.63 | 25.59 | 25.62 | 25.45 | 0.16% | 22,499 |
| Dec 2, 2025 | 25.55 | 25.59 | 25.55 | 25.58 | 25.41 | 0.08% | 41,653 |
| Dec 1, 2025 | 25.57 | 25.57 | 25.54 | 25.56 | 25.39 | -0.39% | 87,020 |
| Nov 28, 2025 | 25.66 | 25.66 | 25.64 | 25.66 | 25.49 | -0.27% | 2,253 |
| Nov 26, 2025 | 25.65 | 25.73 | 25.63 | 25.73 | 25.56 | 0.28% | 77,506 |
| Nov 25, 2025 | 25.64 | 25.68 | 25.62 | 25.66 | 25.49 | -0.09% | 42,783 |
| Nov 24, 2025 | 25.67 | 25.69 | 25.67 | 25.68 | 25.43 | 0.16% | 15,381 |
| Nov 21, 2025 | 25.65 | 25.65 | 25.61 | 25.64 | 25.39 | 0.20% | 56,259 |
| Nov 20, 2025 | 25.59 | 25.59 | 25.56 | 25.59 | 25.34 | 0.21% | 38,365 |
| Nov 19, 2025 | 25.56 | 25.58 | 25.52 | 25.54 | 25.29 | -0.09% | 68,060 |
| Nov 18, 2025 | 25.59 | 25.59 | 25.52 | 25.56 | 25.31 | 0.13% | 88,640 |
| Nov 17, 2025 | 25.55 | 25.56 | 25.53 | 25.53 | 25.28 | 0.03% | 103,265 |
| Nov 14, 2025 | 25.55 | 25.57 | 25.51 | 25.52 | 25.27 | -0.14% | 43,154 |
| Nov 13, 2025 | 25.58 | 25.58 | 25.55 | 25.56 | 25.31 | -0.33% | 56,198 |
| Nov 12, 2025 | 25.63 | 25.65 | 25.60 | 25.64 | 25.39 | -0.01% | 71,344 |
| Nov 11, 2025 | 25.62 | 25.65 | 25.62 | 25.64 | 25.39 | 0.32% | 38,637 |
| Nov 10, 2025 | 25.57 | 25.58 | 25.56 | 25.56 | 25.31 | -0.08% | 55,179 |
| Nov 7, 2025 | 25.57 | 25.62 | 25.56 | 25.58 | 25.33 | -0.04% | 40,824 |
| Nov 6, 2025 | 25.57 | 25.60 | 25.57 | 25.59 | 25.34 | 0.40% | 44,163 |
| Nov 5, 2025 | 25.53 | 25.53 | 25.48 | 25.49 | 25.24 | -0.32% | 33,325 |
| Nov 4, 2025 | 25.58 | 25.58 | 25.56 | 25.57 | 25.32 | 0.04% | 22,142 |
| Nov 3, 2025 | 25.53 | 25.56 | 25.51 | 25.56 | 25.31 | -0.04% | 68,421 |
| Oct 31, 2025 | 25.61 | 25.62 | 25.56 | 25.57 | 25.32 | -0.07% | 73,912 |
| Oct 30, 2025 | 25.56 | 25.63 | 25.56 | 25.59 | 25.34 | -0.46% | 109,575 |
| Oct 29, 2025 | 25.88 | 25.88 | 25.70 | 25.71 | 25.38 | -0.44% | 33,066 |