Skip to main content
logo
Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
24.83
+0.01 (0.05%)
At close: Aug 18, 2026, 4:00 PM EDT
24.83
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT

BDBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202624.8024.8324.8024.83-0.02%16,892
Aug 17, 202624.8424.8524.8024.8224.82-0.20%31,400
Aug 14, 202624.8924.8924.8424.8724.87-0.24%49,785
Aug 13, 202624.8524.9724.8524.9324.930.32%35,201
Aug 12, 202624.8824.8924.8424.8524.850.12%22,523
Aug 11, 202624.8524.8524.8224.8224.820.08%61,410
Aug 10, 202624.8524.8524.8024.8024.80-0.33%39,922
Aug 7, 202624.9224.9224.8624.8824.880.17%18,749
Aug 6, 202624.8724.8824.8324.8424.84-0.32%15,899
Aug 5, 202624.9124.9324.8824.9224.920.08%76,481
Aug 4, 202624.8324.9124.8324.9024.900.47%23,373
Aug 3, 202624.7924.8124.7924.7924.790.20%6,938
Jul 31, 202624.7324.7524.7124.7424.74-0.34%63,892
Jul 30, 202624.8324.8524.8024.8224.820.12%38,191
Jul 29, 202624.8624.8924.7924.7924.79-0.39%29,084
Jul 28, 202624.9124.9924.9124.9724.890.26%27,759
Jul 27, 202624.8924.9224.8824.9124.820.21%38,776
Jul 24, 202624.8524.8724.8524.8524.770.13%11,680
Jul 23, 202624.8124.8324.8024.8224.74-0.23%52,951
Jul 22, 202624.9224.9224.8724.8824.80-0.19%19,292
Jul 21, 202624.9424.9424.9124.9324.84-0.20%20,509
Jul 20, 202624.9925.0024.9624.9824.89-0.24%21,167
Jul 17, 202625.0925.1025.0425.0424.950.02%32,026
Jul 16, 202624.9825.0324.9825.0324.95-0.02%42,151
Jul 15, 202625.0325.0525.0325.0324.950.18%25,391
Jul 14, 202624.9725.0024.9624.9924.910.24%16,386
Jul 13, 202624.9524.9624.9124.9324.85-0.34%10,649
Jul 10, 202624.9425.0524.9425.0224.93-0.10%93,448
Jul 9, 202623.7625.0722.8025.0424.960.12%49,099
Jul 8, 202625.0225.0224.9725.0124.93-0.16%53,626
Jul 7, 202625.1025.1025.0425.0524.97-0.44%21,954
Jul 6, 202625.1525.1625.1325.1625.080.04%7,499
Jul 2, 202625.1425.1525.1225.1525.070.12%19,431
Jul 1, 202625.1125.1425.1025.1225.04-0.12%69,061
Jun 30, 202625.2225.2325.1525.1525.07-0.45%155,646
Jun 29, 202625.2525.2725.2425.2725.180.06%55,529
Jun 26, 202625.2825.2825.2325.2525.170.07%31,702
Jun 25, 202625.3225.3425.3025.3225.150.06%25,573
Jun 24, 202625.2725.3025.2725.3025.130.52%57,972
Jun 23, 202625.1725.2025.1625.1725.010.08%14,348
Jun 22, 202625.1625.1625.1225.1524.99-0.28%42,396
Jun 18, 202625.2425.2625.2125.2225.060.28%26,528
Jun 17, 202625.2425.2625.1525.1524.99-0.40%41,097
Jun 16, 202625.2325.2725.2325.2525.080.14%33,731
Jun 15, 202625.2425.2525.2025.2225.050.10%54,165
Jun 12, 202625.1525.1925.1525.1925.03-0.12%23,072
Jun 11, 202625.1225.2225.0725.2225.060.60%273,801
Jun 10, 202625.0125.1125.0125.0724.91-0.08%47,976
Jun 9, 202625.0725.0925.0525.0924.930.26%28,921
Jun 8, 202625.0925.0925.0325.0324.86-0.02%30,049