Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.38
+0.11 (0.43%)
Sep 3, 2025, 10:42 AM - Market open
BDBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 25.27 | 25.29 | 25.25 | 25.27 | 25.27 | -0.31% | 17,146 |
| Aug 29, 2025 | 25.33 | 25.37 | 25.33 | 25.35 | 25.35 | -0.05% | 39,148 |
| Aug 28, 2025 | 25.25 | 25.37 | 25.25 | 25.36 | 25.36 | -0.20% | 15,138 |
| Aug 27, 2025 | 25.37 | 25.43 | 25.37 | 25.41 | 25.33 | 0.05% | 21,723 |
| Aug 26, 2025 | 25.37 | 25.40 | 25.36 | 25.40 | 25.32 | 0.15% | 51,526 |
| Aug 25, 2025 | 25.43 | 25.43 | 25.34 | 25.36 | 25.28 | -0.13% | 53,733 |
| Aug 22, 2025 | 25.38 | 25.42 | 25.38 | 25.39 | 25.31 | 0.53% | 36,823 |
| Aug 21, 2025 | 25.26 | 25.27 | 25.24 | 25.26 | 25.18 | -0.24% | 38,589 |
| Aug 20, 2025 | 25.21 | 25.34 | 25.21 | 25.32 | 25.24 | 0.08% | 57,474 |
| Aug 19, 2025 | 25.30 | 25.31 | 25.29 | 25.30 | 25.22 | 0.12% | 85,683 |
| Aug 18, 2025 | 25.28 | 25.28 | 25.25 | 25.27 | 25.19 | -0.11% | 51,803 |
| Aug 15, 2025 | 25.33 | 25.33 | 25.27 | 25.30 | 25.22 | -0.01% | 52,015 |
| Aug 14, 2025 | 25.34 | 25.34 | 25.30 | 25.30 | 25.22 | -0.35% | 79,941 |
| Aug 13, 2025 | 25.31 | 25.39 | 25.31 | 25.39 | 25.31 | 0.38% | 67,655 |
| Aug 12, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 25.21 | 0.02% | 112,000 |
| Aug 11, 2025 | 25.29 | 25.32 | 25.28 | 25.29 | 25.21 | 0.16% | 75,760 |
| Aug 8, 2025 | 25.29 | 25.29 | 25.25 | 25.25 | 25.17 | -0.32% | 36,960 |
| Aug 7, 2025 | 25.35 | 25.39 | 25.30 | 25.33 | 25.25 | -0.08% | 26,898 |
| Aug 6, 2025 | 25.29 | 25.36 | 25.28 | 25.35 | 25.27 | - | 66,913 |
| Aug 5, 2025 | 25.32 | 25.36 | 25.32 | 25.35 | 25.27 | 0.06% | 28,259 |
| Aug 4, 2025 | 25.33 | 25.35 | 25.31 | 25.34 | 25.25 | 0.06% | 69,257 |
| Aug 1, 2025 | 25.27 | 25.32 | 25.26 | 25.32 | 25.24 | 0.88% | 33,347 |
| Jul 31, 2025 | 25.15 | 25.17 | 25.09 | 25.10 | 25.02 | -0.04% | 179,802 |
| Jul 30, 2025 | 25.11 | 25.15 | 25.08 | 25.11 | 25.03 | -0.46% | 47,824 |
| Jul 29, 2025 | 25.16 | 25.23 | 25.16 | 25.23 | 25.08 | 0.42% | 80,038 |
| Jul 28, 2025 | 25.13 | 25.13 | 25.10 | 25.12 | 24.97 | -0.12% | 500,435 |
| Jul 25, 2025 | 25.10 | 25.16 | 25.09 | 25.15 | 25.00 | 0.20% | 106,692 |
| Jul 24, 2025 | 25.07 | 25.13 | 25.07 | 25.10 | 24.95 | -0.14% | 19,347 |
| Jul 23, 2025 | 25.15 | 25.16 | 25.12 | 25.14 | 24.99 | -0.22% | 73,955 |
| Jul 22, 2025 | 25.16 | 25.20 | 25.15 | 25.19 | 25.04 | 0.19% | 124,960 |
| Jul 21, 2025 | 25.17 | 25.18 | 25.14 | 25.14 | 24.99 | 0.26% | 113,205 |
| Jul 18, 2025 | 25.07 | 25.09 | 25.06 | 25.08 | 24.93 | 0.18% | 67,409 |
| Jul 17, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 24.88 | 0.06% | 30,644 |
| Jul 16, 2025 | 25.03 | 25.04 | 24.97 | 25.02 | 24.87 | 0.14% | 106,531 |
| Jul 15, 2025 | 25.01 | 25.01 | 24.97 | 24.98 | 24.83 | -0.28% | 72,763 |
| Jul 14, 2025 | 25.06 | 25.06 | 25.03 | 25.05 | 24.90 | 0.04% | 82,479 |
| Jul 11, 2025 | 25.06 | 25.08 | 25.03 | 25.04 | 24.89 | -0.43% | 85,735 |
| Jul 10, 2025 | 25.11 | 25.16 | 25.11 | 25.15 | 25.00 | 0.02% | 84,265 |
| Jul 9, 2025 | 25.09 | 25.15 | 25.09 | 25.15 | 25.00 | 0.39% | 246,560 |
| Jul 8, 2025 | 25.04 | 25.05 | 25.02 | 25.05 | 24.90 | -0.06% | 126,297 |
| Jul 7, 2025 | 25.11 | 25.11 | 25.06 | 25.07 | 24.92 | -0.36% | 68,749 |
| Jul 3, 2025 | 25.17 | 25.18 | 25.13 | 25.16 | 25.01 | -0.22% | 34,867 |
| Jul 2, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | 25.06 | -0.02% | 150,193 |
| Jul 1, 2025 | 25.15 | 25.26 | 25.15 | 25.22 | 25.07 | -0.10% | 101,380 |
| Jun 30, 2025 | 25.20 | 25.27 | 25.19 | 25.24 | 25.09 | 0.34% | 92,048 |
| Jun 27, 2025 | 25.17 | 25.22 | 25.16 | 25.16 | 25.01 | -0.21% | 204,800 |
| Jun 26, 2025 | 25.18 | 25.21 | 25.13 | 25.21 | 25.06 | 0.29% | 254,266 |
| Jun 25, 2025 | 25.10 | 25.14 | 25.07 | 25.13 | 24.98 | -0.14% | 920,276 |
| Jun 24, 2025 | 25.07 | 25.18 | 25.07 | 25.17 | 25.02 | 0.41% | 7,405,470 |