Skip to main content
logo
Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.22
+0.07 (0.28%)
Jun 18, 2026, 4:00 PM EDT - Market closed

BDBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.2425.2625.2125.2225.220.28%26,528
Jun 17, 202625.2425.2625.1525.1525.15-0.40%41,097
Jun 16, 202625.2325.2725.2325.2525.250.14%33,731
Jun 15, 202625.2425.2525.2025.2225.220.10%54,165
Jun 12, 202625.1525.1925.1525.1925.19-0.12%23,072
Jun 11, 202625.1225.2225.0725.2225.220.60%273,801
Jun 10, 202625.0125.1125.0125.0725.07-0.08%47,976
Jun 9, 202625.0725.0925.0525.0925.090.26%28,921
Jun 8, 202625.0925.0925.0325.0325.03-0.02%30,049
Jun 5, 202625.0725.1425.0325.0325.03-0.47%28,694
Jun 4, 202625.1725.1725.1425.1525.150.11%30,003
Jun 3, 202625.1225.1325.0925.1225.12-0.20%38,533
Jun 2, 202625.1725.1825.1625.1725.17-45,354
Jun 1, 202625.1125.1725.0925.1725.17-0.01%38,574
May 29, 202625.1925.2025.1725.1725.170.01%91,188
May 28, 202625.1125.1725.1025.1725.170.26%45,485
May 27, 202625.1125.1325.1025.1125.110.04%52,081
May 26, 202625.1825.1825.1525.1825.090.30%23,736
May 22, 202625.0625.1025.0325.1025.020.12%13,012
May 21, 202624.9825.0724.9725.0724.990.08%57,145
May 20, 202624.9225.0624.9125.0524.970.60%405,997
May 19, 202624.9024.9324.8724.9024.82-0.36%85,581
May 18, 202624.9825.0124.9624.9924.91-0.04%26,789
May 15, 202625.0225.0424.9925.0024.92-0.64%23,002
May 14, 202625.1925.2125.1625.1625.08-0.02%20,084
May 13, 202625.1325.1725.1325.1725.080.04%15,492
May 12, 202625.1625.1725.1425.1625.07-0.36%26,212
May 11, 202625.2725.2725.2325.2525.16-0.26%12,627
May 8, 202625.3225.3225.2925.3125.230.28%11,453
May 7, 202625.3325.3325.2425.2425.16-0.28%40,600
May 6, 202625.2925.3125.2925.3125.230.48%24,432
May 5, 202625.1625.2125.1625.1925.110.16%14,821
May 4, 202625.1425.1925.1025.1525.07-0.27%28,878
May 1, 202625.2125.2725.2025.2225.140.12%18,271
Apr 30, 202625.2025.2225.1925.1925.110.10%72,733
Apr 29, 202625.2225.2225.1525.1625.08-0.41%41,829
Apr 28, 202625.2525.2725.2525.2725.18-0.06%16,542
Apr 27, 202625.3825.4025.3525.3625.20-0.17%4,066
Apr 24, 202625.4025.4125.4025.4025.240.15%4,978
Apr 23, 202625.4125.4325.3625.3725.21-0.16%10,255
Apr 22, 202625.4225.4325.4125.4125.240.06%40,815
Apr 21, 202625.4325.4425.3825.3925.23-0.31%12,715
Apr 20, 202625.4725.4825.4425.4725.31-0.05%114,626
Apr 17, 202625.5125.5125.4725.4825.320.41%25,982
Apr 16, 202625.4425.4425.3725.3825.22-0.13%41,932
Apr 15, 202625.4325.4325.4025.4125.25-0.18%18,295
Apr 14, 202625.3725.4625.3725.4625.300.28%109,906
Apr 13, 202625.3425.4025.3225.3925.230.20%63,958
Apr 10, 202625.3625.3625.3225.3425.18-0.12%31,362
Apr 9, 202625.3625.4225.3225.3725.210.04%249,333