Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
24.99
+0.01 (0.04%)
Jul 16, 2025, 1:04 PM - Market open
BDBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.03 | 25.04 | 24.97 | 24.99 | - | 0.04% | 56,469 |
| Jul 15, 2025 | 25.01 | 25.01 | 24.97 | 24.98 | 24.98 | -0.28% | 72,763 |
| Jul 14, 2025 | 25.06 | 25.06 | 25.03 | 25.05 | 25.05 | 0.04% | 82,479 |
| Jul 11, 2025 | 25.06 | 25.08 | 25.03 | 25.04 | 25.04 | -0.43% | 85,735 |
| Jul 10, 2025 | 25.11 | 25.16 | 25.11 | 25.15 | 25.15 | 0.02% | 84,265 |
| Jul 9, 2025 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | 0.39% | 246,560 |
| Jul 8, 2025 | 25.04 | 25.05 | 25.02 | 25.05 | 25.05 | -0.06% | 126,297 |
| Jul 7, 2025 | 25.11 | 25.11 | 25.06 | 25.07 | 25.07 | -0.36% | 68,749 |
| Jul 3, 2025 | 25.17 | 25.18 | 25.13 | 25.16 | 25.16 | -0.22% | 34,867 |
| Jul 2, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | 25.21 | -0.02% | 150,193 |
| Jul 1, 2025 | 25.15 | 25.26 | 25.15 | 25.22 | 25.22 | -0.10% | 101,380 |
| Jun 30, 2025 | 25.20 | 25.27 | 25.19 | 25.24 | 25.24 | 0.34% | 92,048 |
| Jun 27, 2025 | 25.17 | 25.22 | 25.16 | 25.16 | 25.16 | -0.21% | 204,800 |
| Jun 26, 2025 | 25.18 | 25.21 | 25.13 | 25.21 | 25.21 | 0.29% | 254,266 |
| Jun 25, 2025 | 25.10 | 25.14 | 25.07 | 25.13 | 25.13 | -0.14% | 920,276 |
| Jun 24, 2025 | 25.07 | 25.18 | 25.07 | 25.17 | 25.17 | 0.41% | 7,405,470 |