Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.41
+0.02 (0.08%)
At close: Dec 18, 2025, 4:00 PM EST
25.41
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
BLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 25.41 | 25.41 | 25.40 | 25.41 | 25.41 | 0.08% | 1,468 |
| Dec 17, 2025 | 25.39 | 25.40 | 25.36 | 25.39 | 25.39 | - | 5,235 |
| Dec 16, 2025 | 25.38 | 25.40 | 25.37 | 25.39 | 25.39 | -0.12% | 3,764 |
| Dec 15, 2025 | 25.41 | 25.42 | 25.37 | 25.42 | 25.42 | 0.18% | 3,677 |
| Dec 12, 2025 | 25.41 | 25.41 | 25.36 | 25.37 | 25.37 | -0.16% | 22,631 |
| Dec 11, 2025 | 25.44 | 25.46 | 25.41 | 25.41 | 25.41 | 0.04% | 11,354 |
| Dec 10, 2025 | 25.27 | 25.40 | 25.27 | 25.40 | 25.40 | 0.20% | 5,581 |
| Dec 9, 2025 | 25.41 | 25.42 | 25.35 | 25.35 | 25.35 | -0.24% | 14,504 |
| Dec 8, 2025 | 25.43 | 25.43 | 25.40 | 25.41 | 25.41 | -0.23% | 11,011 |
| Dec 5, 2025 | 25.49 | 25.49 | 25.46 | 25.47 | 25.47 | -0.05% | 11,758 |
| Dec 4, 2025 | 25.47 | 25.49 | 25.47 | 25.48 | 25.48 | - | 9,687 |
| Dec 3, 2025 | 25.45 | 25.49 | 25.45 | 25.48 | 25.48 | 0.19% | 1,066 |
| Dec 2, 2025 | 25.44 | 25.45 | 25.42 | 25.43 | 25.43 | -0.04% | 1,905 |
| Dec 1, 2025 | 25.43 | 25.45 | 25.43 | 25.44 | 25.44 | -0.35% | 1,318 |
| Nov 28, 2025 | 25.54 | 25.54 | 25.53 | 25.53 | 25.53 | 0.09% | 907 |
| Nov 26, 2025 | 25.48 | 25.53 | 25.48 | 25.51 | 25.51 | 0.21% | 17,355 |
| Nov 25, 2025 | 25.40 | 25.46 | 25.40 | 25.45 | 25.45 | -0.25% | 4,611 |
| Nov 24, 2025 | 25.48 | 25.52 | 25.48 | 25.52 | 25.37 | 0.22% | 5,358 |
| Nov 21, 2025 | 25.42 | 25.48 | 25.42 | 25.46 | 25.32 | 0.27% | 13,557 |
| Nov 20, 2025 | 25.43 | 25.43 | 25.39 | 25.39 | 25.25 | -0.03% | 1,780 |
| Nov 19, 2025 | 25.42 | 25.42 | 25.39 | 25.40 | 25.26 | -0.09% | 13,172 |
| Nov 18, 2025 | 25.40 | 25.42 | 25.38 | 25.42 | 25.28 | 0.12% | 2,534 |
| Nov 17, 2025 | 25.44 | 25.44 | 25.38 | 25.39 | 25.25 | -0.22% | 4,372 |
| Nov 14, 2025 | 25.47 | 25.47 | 25.44 | 25.45 | 25.30 | 0.18% | 2,814 |
| Nov 13, 2025 | 25.41 | 25.41 | 25.39 | 25.40 | 25.26 | -0.40% | 331 |
| Nov 12, 2025 | 25.54 | 25.54 | 25.48 | 25.50 | 25.36 | -0.18% | 2,453 |
| Nov 11, 2025 | 25.53 | 25.55 | 25.51 | 25.55 | 25.41 | 0.27% | 12,037 |
| Nov 10, 2025 | 25.45 | 25.50 | 25.44 | 25.48 | 25.34 | 0.15% | 29,486 |
| Nov 7, 2025 | 25.38 | 25.45 | 25.38 | 25.44 | 25.30 | 0.24% | 3,366 |
| Nov 6, 2025 | 25.38 | 25.41 | 25.36 | 25.38 | 25.24 | 0.09% | 3,503 |
| Nov 5, 2025 | 25.35 | 25.37 | 25.33 | 25.36 | 25.21 | 0.07% | 4,082 |
| Nov 4, 2025 | 25.34 | 25.37 | 25.34 | 25.34 | 25.20 | -0.03% | 827 |
| Nov 3, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.20 | -0.12% | 7,000 |
| Oct 31, 2025 | 25.38 | 25.38 | 25.35 | 25.38 | 25.23 | 0.04% | 18,161 |
| Oct 30, 2025 | 25.38 | 25.40 | 25.37 | 25.37 | 25.22 | -0.50% | 7,117 |
| Oct 29, 2025 | 25.60 | 25.60 | 25.50 | 25.50 | 25.25 | -0.55% | 2,317 |
| Oct 28, 2025 | 25.63 | 25.64 | 25.63 | 25.64 | 25.38 | -0.16% | 1,481 |
| Oct 27, 2025 | 25.65 | 25.69 | 25.65 | 25.68 | 25.43 | 0.23% | 4,133 |
| Oct 24, 2025 | 25.60 | 25.64 | 25.60 | 25.62 | 25.37 | 0.16% | 3,247 |
| Oct 23, 2025 | 25.55 | 25.60 | 25.55 | 25.58 | 25.33 | - | 43,827 |
| Oct 22, 2025 | 25.56 | 25.58 | 25.53 | 25.58 | 25.33 | 0.16% | 16,558 |
| Oct 21, 2025 | 25.54 | 25.56 | 25.54 | 25.54 | 25.29 | 0.04% | 16,551 |
| Oct 20, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.28 | 0.32% | 861 |
| Oct 17, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.20 | 0.09% | 30,948 |
| Oct 16, 2025 | 25.45 | 25.49 | 25.41 | 25.43 | 25.18 | -0.04% | 19,788 |
| Oct 15, 2025 | 25.48 | 25.48 | 25.42 | 25.44 | 25.19 | 0.31% | 19,627 |
| Oct 14, 2025 | 25.29 | 25.36 | 25.29 | 25.36 | 25.11 | 0.18% | 7,907 |
| Oct 13, 2025 | 25.26 | 25.31 | 25.26 | 25.31 | 25.06 | 0.36% | 4,106 |
| Oct 10, 2025 | 25.27 | 25.27 | 25.22 | 25.22 | 24.97 | -0.34% | 32,271 |
| Oct 9, 2025 | 25.35 | 25.35 | 25.29 | 25.31 | 25.06 | -0.26% | 3,903 |