Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.29
+0.05 (0.18%)
May 8, 2026, 11:29 AM EDT - Market open
BDBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.33 | 25.33 | 25.24 | 25.24 | 25.24 | -0.28% | 40,600 |
| May 6, 2026 | 25.29 | 25.31 | 25.29 | 25.31 | 25.31 | 0.48% | 24,432 |
| May 5, 2026 | 25.16 | 25.21 | 25.16 | 25.19 | 25.19 | 0.16% | 14,821 |
| May 4, 2026 | 25.14 | 25.19 | 25.10 | 25.15 | 25.15 | -0.27% | 28,878 |
| May 1, 2026 | 25.21 | 25.27 | 25.20 | 25.22 | 25.22 | 0.12% | 18,271 |
| Apr 30, 2026 | 25.20 | 25.22 | 25.19 | 25.19 | 25.19 | 0.10% | 72,733 |
| Apr 29, 2026 | 25.22 | 25.22 | 25.15 | 25.16 | 25.16 | -0.40% | 41,829 |
| Apr 28, 2026 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | -0.37% | 16,542 |
| Apr 27, 2026 | 25.38 | 25.40 | 25.35 | 25.36 | 25.28 | -0.17% | 4,066 |
| Apr 24, 2026 | 25.40 | 25.41 | 25.40 | 25.40 | 25.32 | 0.15% | 4,978 |
| Apr 23, 2026 | 25.41 | 25.43 | 25.36 | 25.37 | 25.29 | -0.16% | 10,255 |
| Apr 22, 2026 | 25.42 | 25.43 | 25.41 | 25.41 | 25.33 | 0.06% | 40,815 |
| Apr 21, 2026 | 25.43 | 25.44 | 25.38 | 25.39 | 25.31 | -0.31% | 12,715 |
| Apr 20, 2026 | 25.47 | 25.48 | 25.44 | 25.47 | 25.39 | -0.05% | 114,626 |
| Apr 17, 2026 | 25.51 | 25.51 | 25.47 | 25.48 | 25.40 | 0.41% | 25,982 |
| Apr 16, 2026 | 25.44 | 25.44 | 25.37 | 25.38 | 25.30 | -0.13% | 41,932 |
| Apr 15, 2026 | 25.43 | 25.43 | 25.40 | 25.41 | 25.33 | -0.18% | 18,295 |
| Apr 14, 2026 | 25.37 | 25.46 | 25.37 | 25.46 | 25.38 | 0.28% | 109,906 |
| Apr 13, 2026 | 25.34 | 25.40 | 25.32 | 25.39 | 25.31 | 0.20% | 63,958 |
| Apr 10, 2026 | 25.36 | 25.36 | 25.32 | 25.34 | 25.26 | -0.12% | 31,362 |
| Apr 9, 2026 | 25.36 | 25.42 | 25.32 | 25.37 | 25.29 | 0.04% | 249,333 |
| Apr 8, 2026 | 25.43 | 25.43 | 25.34 | 25.36 | 25.28 | 0.26% | 786,620 |
| Apr 7, 2026 | 25.19 | 25.30 | 25.19 | 25.30 | 25.22 | 0.12% | 33,081 |
| Apr 6, 2026 | 25.27 | 25.29 | 25.25 | 25.27 | 25.19 | -0.22% | 21,435 |
| Apr 2, 2026 | 25.27 | 25.32 | 25.27 | 25.32 | 25.24 | 0.24% | 32,738 |
| Apr 1, 2026 | 25.25 | 25.29 | 25.25 | 25.26 | 25.18 | - | 54,314 |
| Mar 31, 2026 | 25.25 | 25.29 | 25.21 | 25.26 | 25.18 | 0.28% | 57,299 |
| Mar 30, 2026 | 25.13 | 25.22 | 25.13 | 25.19 | 25.11 | 0.52% | 61,183 |
| Mar 27, 2026 | 25.03 | 25.08 | 25.03 | 25.06 | 24.98 | -0.32% | 53,808 |
| Mar 26, 2026 | 25.22 | 25.22 | 25.13 | 25.14 | 24.98 | -0.59% | 41,698 |
| Mar 25, 2026 | 25.26 | 25.31 | 25.26 | 25.29 | 25.13 | 0.38% | 15,145 |
| Mar 24, 2026 | 25.20 | 25.23 | 25.14 | 25.20 | 25.04 | -0.28% | 42,757 |
| Mar 23, 2026 | 25.14 | 25.29 | 25.14 | 25.27 | 25.11 | 0.38% | 32,647 |
| Mar 20, 2026 | 25.20 | 25.21 | 25.16 | 25.17 | 25.01 | -0.83% | 25,850 |
| Mar 19, 2026 | 25.30 | 25.40 | 25.30 | 25.38 | 25.22 | 0.16% | 20,131 |
| Mar 18, 2026 | 25.42 | 25.43 | 25.34 | 25.34 | 25.18 | -0.47% | 43,955 |
| Mar 17, 2026 | 25.46 | 25.47 | 25.44 | 25.46 | 25.30 | 0.24% | 36,838 |
| Mar 16, 2026 | 25.40 | 25.43 | 25.38 | 25.40 | 25.24 | 0.42% | 23,570 |
| Mar 13, 2026 | 25.37 | 25.37 | 25.29 | 25.30 | 25.14 | -0.14% | 13,277 |
| Mar 12, 2026 | 25.38 | 25.39 | 25.30 | 25.33 | 25.17 | -0.35% | 22,144 |
| Mar 11, 2026 | 25.41 | 25.49 | 25.41 | 25.42 | 25.26 | -0.47% | 34,643 |
| Mar 10, 2026 | 25.59 | 25.61 | 25.54 | 25.54 | 25.38 | -0.27% | 17,066 |
| Mar 9, 2026 | 25.55 | 25.61 | 25.49 | 25.61 | 25.45 | 0.28% | 14,971 |
| Mar 6, 2026 | 25.50 | 25.60 | 25.49 | 25.54 | 25.38 | -0.16% | 49,016 |
| Mar 5, 2026 | 25.56 | 25.58 | 25.54 | 25.58 | 25.42 | -0.21% | 42,975 |
| Mar 4, 2026 | 25.65 | 25.66 | 25.64 | 25.64 | 25.48 | -0.09% | 15,293 |
| Mar 3, 2026 | 25.60 | 25.68 | 25.60 | 25.66 | 25.50 | -0.09% | 28,237 |
| Mar 2, 2026 | 25.63 | 25.71 | 25.63 | 25.68 | 25.52 | -0.47% | 48,476 |
| Feb 27, 2026 | 25.79 | 25.80 | 25.78 | 25.80 | 25.64 | 0.19% | 59,210 |
| Feb 26, 2026 | 25.71 | 25.75 | 25.71 | 25.75 | 25.59 | 0.21% | 19,775 |