Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.01
-0.04 (-0.16%)
Jul 8, 2026, 4:00 PM EDT - Market closed
BDBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 25.02 | 25.02 | 24.97 | 25.01 | 25.01 | -0.16% | 53,626 |
| Jul 7, 2026 | 25.10 | 25.10 | 25.04 | 25.05 | 25.05 | -0.44% | 21,954 |
| Jul 6, 2026 | 25.15 | 25.16 | 25.13 | 25.16 | 25.16 | 0.04% | 7,499 |
| Jul 2, 2026 | 25.14 | 25.15 | 25.12 | 25.15 | 25.15 | 0.12% | 19,431 |
| Jul 1, 2026 | 25.11 | 25.14 | 25.10 | 25.12 | 25.12 | -0.12% | 69,061 |
| Jun 30, 2026 | 25.22 | 25.23 | 25.15 | 25.15 | 25.15 | -0.45% | 155,646 |
| Jun 29, 2026 | 25.25 | 25.27 | 25.24 | 25.27 | 25.27 | 0.06% | 55,529 |
| Jun 26, 2026 | 25.28 | 25.28 | 25.23 | 25.25 | 25.25 | 0.07% | 31,702 |
| Jun 25, 2026 | 25.32 | 25.34 | 25.30 | 25.32 | 25.23 | 0.06% | 25,573 |
| Jun 24, 2026 | 25.27 | 25.30 | 25.27 | 25.30 | 25.22 | 0.52% | 57,972 |
| Jun 23, 2026 | 25.17 | 25.20 | 25.16 | 25.17 | 25.09 | 0.08% | 14,348 |
| Jun 22, 2026 | 25.16 | 25.16 | 25.12 | 25.15 | 25.07 | -0.28% | 42,396 |
| Jun 18, 2026 | 25.24 | 25.26 | 25.21 | 25.22 | 25.14 | 0.28% | 26,528 |
| Jun 17, 2026 | 25.24 | 25.26 | 25.15 | 25.15 | 25.07 | -0.40% | 41,097 |
| Jun 16, 2026 | 25.23 | 25.27 | 25.23 | 25.25 | 25.17 | 0.14% | 33,731 |
| Jun 15, 2026 | 25.24 | 25.25 | 25.20 | 25.22 | 25.13 | 0.10% | 54,165 |
| Jun 12, 2026 | 25.15 | 25.19 | 25.15 | 25.19 | 25.11 | -0.12% | 23,072 |
| Jun 11, 2026 | 25.12 | 25.22 | 25.07 | 25.22 | 25.14 | 0.60% | 273,801 |
| Jun 10, 2026 | 25.01 | 25.11 | 25.01 | 25.07 | 24.99 | -0.08% | 47,976 |
| Jun 9, 2026 | 25.07 | 25.09 | 25.05 | 25.09 | 25.01 | 0.26% | 28,921 |
| Jun 8, 2026 | 25.09 | 25.09 | 25.03 | 25.03 | 24.94 | -0.02% | 30,049 |
| Jun 5, 2026 | 25.07 | 25.14 | 25.03 | 25.03 | 24.95 | -0.47% | 28,694 |
| Jun 4, 2026 | 25.17 | 25.17 | 25.14 | 25.15 | 25.07 | 0.11% | 30,003 |
| Jun 3, 2026 | 25.12 | 25.13 | 25.09 | 25.12 | 25.04 | -0.20% | 38,533 |
| Jun 2, 2026 | 25.17 | 25.18 | 25.16 | 25.17 | 25.09 | - | 45,354 |
| Jun 1, 2026 | 25.11 | 25.17 | 25.09 | 25.17 | 25.09 | -0.01% | 38,574 |
| May 29, 2026 | 25.19 | 25.20 | 25.17 | 25.17 | 25.09 | 0.01% | 91,188 |
| May 28, 2026 | 25.11 | 25.17 | 25.10 | 25.17 | 25.09 | 0.26% | 45,485 |
| May 27, 2026 | 25.11 | 25.13 | 25.10 | 25.11 | 25.02 | 0.04% | 52,081 |
| May 26, 2026 | 25.18 | 25.18 | 25.15 | 25.18 | 25.01 | 0.30% | 23,736 |
| May 22, 2026 | 25.06 | 25.10 | 25.03 | 25.10 | 24.94 | 0.12% | 13,012 |
| May 21, 2026 | 24.98 | 25.07 | 24.97 | 25.07 | 24.91 | 0.08% | 57,145 |
| May 20, 2026 | 24.92 | 25.06 | 24.91 | 25.05 | 24.89 | 0.60% | 405,997 |
| May 19, 2026 | 24.90 | 24.93 | 24.87 | 24.90 | 24.74 | -0.36% | 85,581 |
| May 18, 2026 | 24.98 | 25.01 | 24.96 | 24.99 | 24.83 | -0.04% | 26,789 |
| May 15, 2026 | 25.02 | 25.04 | 24.99 | 25.00 | 24.84 | -0.64% | 23,002 |
| May 14, 2026 | 25.19 | 25.21 | 25.16 | 25.16 | 25.00 | -0.02% | 20,084 |
| May 13, 2026 | 25.13 | 25.17 | 25.13 | 25.17 | 25.00 | 0.04% | 15,492 |
| May 12, 2026 | 25.16 | 25.17 | 25.14 | 25.16 | 24.99 | -0.36% | 26,212 |
| May 11, 2026 | 25.27 | 25.27 | 25.23 | 25.25 | 25.08 | -0.26% | 12,627 |
| May 8, 2026 | 25.32 | 25.32 | 25.29 | 25.31 | 25.15 | 0.28% | 11,453 |
| May 7, 2026 | 25.33 | 25.33 | 25.24 | 25.24 | 25.08 | -0.28% | 40,600 |
| May 6, 2026 | 25.29 | 25.31 | 25.29 | 25.31 | 25.15 | 0.48% | 24,432 |
| May 5, 2026 | 25.16 | 25.21 | 25.16 | 25.19 | 25.03 | 0.16% | 14,821 |
| May 4, 2026 | 25.14 | 25.19 | 25.10 | 25.15 | 24.99 | -0.27% | 28,878 |
| May 1, 2026 | 25.21 | 25.27 | 25.20 | 25.22 | 25.06 | 0.12% | 18,271 |
| Apr 30, 2026 | 25.20 | 25.22 | 25.19 | 25.19 | 25.02 | 0.10% | 72,733 |
| Apr 29, 2026 | 25.22 | 25.22 | 25.15 | 25.16 | 25.00 | -0.41% | 41,829 |
| Apr 28, 2026 | 25.25 | 25.27 | 25.25 | 25.27 | 25.10 | -0.06% | 16,542 |
| Apr 27, 2026 | 25.38 | 25.40 | 25.35 | 25.36 | 25.12 | -0.17% | 4,066 |