Skip to main content
logo
Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.48
+0.06 (0.25%)
Mar 25, 2026, 4:00 PM EDT - Market closed

BLUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202625.4725.4925.4725.4825.480.24%2,427
Mar 24, 202625.3825.5125.3825.4225.42-0.26%7,104
Mar 23, 202625.4925.5325.4725.4925.490.52%5,829
Mar 20, 202625.4125.4125.3625.3625.36-1.05%106
Mar 19, 202625.5725.6525.5625.6325.630.18%18,843
Mar 18, 202625.6425.6825.5825.5825.58-0.54%4,659
Mar 17, 202625.7225.7425.7125.7225.720.35%71,300
Mar 16, 202625.6325.6525.6125.6325.630.34%23,839
Mar 13, 202625.6325.6325.5425.5425.54-0.06%4,274
Mar 12, 202625.6425.6425.5525.5625.56-0.51%11,327
Mar 11, 202625.6925.7325.6925.6925.69-0.23%1,439
Mar 10, 202625.8325.8325.7525.7525.75-0.20%2,556
Mar 9, 202625.6825.8025.6825.8025.800.14%1,495
Mar 6, 202625.7625.8125.7625.7625.76-0.34%8,610
Mar 5, 202625.8225.8525.8225.8525.85-0.25%93,847
Mar 4, 202625.8425.9225.8425.9225.920.19%4,957
Mar 3, 202625.7625.8725.7625.8725.86-0.23%3,261
Mar 2, 202625.8525.9425.8525.9325.93-0.03%13,501
Feb 27, 202625.9225.9525.9225.9325.930.07%17,102
Feb 26, 202625.8725.9225.8725.9225.920.15%9,803
Feb 25, 202625.8425.8825.8425.8825.87-0.60%26,968
Feb 24, 202626.0126.0325.9926.0325.89-9,000
Feb 23, 202626.0226.0626.0226.0325.89-7,587
Feb 20, 202625.9926.0325.9926.0325.890.08%15,202
Feb 19, 202626.0026.0125.9626.0125.870.04%7,595
Feb 18, 202626.0426.0425.9826.0025.86-0.19%16,166
Feb 17, 202626.0026.0626.0026.0525.900.11%18,675
Feb 13, 202626.0226.0226.0026.0225.880.54%14,693
Feb 12, 202625.9425.9425.8825.8825.740.17%13,237
Feb 11, 202625.7225.8725.7225.8425.690.05%30,877
Feb 10, 202625.7825.9125.7825.8225.680.26%13,621
Feb 9, 202625.7325.7625.7325.7625.610.16%1,123
Feb 6, 202625.7025.7225.6925.7225.570.31%14,542
Feb 5, 202625.5925.6425.5925.6425.490.07%2,495
Feb 4, 202625.6225.6225.6225.6225.480.12%12,644
Feb 3, 202625.5725.5925.5225.5925.450.18%2,461
Feb 2, 202625.5625.5725.5425.5425.40-0.17%9,997
Jan 30, 202625.5725.5825.5725.5825.44-0.11%1,110
Jan 29, 202625.5825.6325.5825.6125.470.16%1,254
Jan 28, 202625.5925.5925.5625.5725.43-0.12%35,635
Jan 27, 202625.6025.6125.6025.6025.450.04%1,515
Jan 26, 202625.5725.6025.5725.5925.440.10%7,104
Jan 23, 202625.5725.5725.5525.5725.410.04%4,865
Jan 22, 202625.5825.5825.5525.5625.400.02%8,339
Jan 21, 202625.5425.5625.5125.5525.400.20%7,287
Jan 20, 202625.5525.5525.4925.5025.35-0.51%5,393
Jan 16, 202625.6225.6325.6225.6325.480.16%2,564
Jan 15, 202625.6025.6125.5825.5925.44-3,570
Jan 14, 202625.5725.5925.5625.5925.440.21%12,434
Jan 13, 202625.5325.5425.5225.5425.380.22%17,173