Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.31
+0.05 (0.19%)
Sep 3, 2025, 10:11 AM - Market open
BLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 25.28 | 25.28 | 25.24 | 25.26 | 25.26 | -0.36% | 5,218 |
| Aug 29, 2025 | 25.35 | 25.37 | 25.35 | 25.35 | 25.35 | -0.03% | 2,806 |
| Aug 28, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.46% | 53 |
| Aug 27, 2025 | 25.43 | 25.48 | 25.43 | 25.48 | 25.34 | 0.13% | 4,994 |
| Aug 26, 2025 | 25.41 | 25.44 | 25.41 | 25.44 | 25.31 | 0.05% | 419 |
| Aug 25, 2025 | 25.44 | 25.44 | 25.43 | 25.43 | 25.29 | -0.18% | 9,267 |
| Aug 22, 2025 | 25.48 | 25.49 | 25.47 | 25.47 | 25.34 | 0.65% | 4,956 |
| Aug 21, 2025 | 25.31 | 25.31 | 25.30 | 25.31 | 25.18 | -0.14% | 1,241 |
| Aug 20, 2025 | 25.36 | 25.36 | 25.34 | 25.35 | 25.21 | 0.14% | 20,251 |
| Aug 19, 2025 | 25.31 | 25.31 | 25.29 | 25.31 | 25.18 | 0.20% | 28,651 |
| Aug 18, 2025 | 25.28 | 25.28 | 25.24 | 25.26 | 25.13 | -0.08% | 12,785 |
| Aug 15, 2025 | 25.29 | 25.29 | 25.27 | 25.28 | 25.15 | -0.12% | 7,016 |
| Aug 14, 2025 | 25.27 | 25.31 | 25.27 | 25.31 | 25.18 | -0.20% | 23,134 |
| Aug 13, 2025 | 25.31 | 25.36 | 25.30 | 25.36 | 25.23 | 0.46% | 6,015 |
| Aug 12, 2025 | 25.21 | 25.24 | 25.20 | 25.24 | 25.11 | 0.13% | 33,718 |
| Aug 11, 2025 | 25.24 | 25.26 | 25.21 | 25.21 | 25.08 | -0.14% | 58,122 |
| Aug 8, 2025 | 25.28 | 25.28 | 25.25 | 25.25 | 25.11 | -0.06% | 1,744 |
| Aug 7, 2025 | 25.28 | 25.28 | 25.26 | 25.26 | 25.13 | -0.15% | 2,600 |
| Aug 6, 2025 | 25.32 | 25.33 | 25.29 | 25.30 | 25.16 | -0.06% | 17,002 |
| Aug 5, 2025 | 25.30 | 25.32 | 25.29 | 25.32 | 25.18 | -0.06% | 17,604 |
| Aug 4, 2025 | 25.29 | 25.34 | 25.29 | 25.33 | 25.20 | 0.38% | 4,291 |
| Aug 1, 2025 | 25.22 | 25.25 | 25.20 | 25.24 | 25.10 | 0.14% | 12,353 |
| Jul 31, 2025 | 25.25 | 25.25 | 25.20 | 25.20 | 25.07 | -0.02% | 20,551 |
| Jul 30, 2025 | 25.25 | 25.28 | 25.20 | 25.20 | 25.07 | -0.67% | 7,077 |
| Jul 29, 2025 | 25.31 | 25.37 | 25.31 | 25.37 | 25.15 | 0.55% | 12,232 |
| Jul 28, 2025 | 25.12 | 25.30 | 25.12 | 25.24 | 25.02 | -0.25% | 548,569 |
| Jul 25, 2025 | 25.39 | 25.39 | 25.26 | 25.30 | 25.08 | 0.10% | 15,744 |
| Jul 24, 2025 | 25.26 | 25.29 | 25.26 | 25.27 | 25.06 | 0.04% | 2,985 |
| Jul 23, 2025 | 25.27 | 25.27 | 25.26 | 25.27 | 25.05 | -0.04% | 37,506 |
| Jul 22, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.06 | 0.35% | 604 |
| Jul 21, 2025 | 25.23 | 25.25 | 25.19 | 25.19 | 24.97 | 0.02% | 4,861 |
| Jul 18, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 24.96 | 0.23% | 1,424 |
| Jul 17, 2025 | 25.11 | 25.12 | 25.10 | 25.12 | 24.90 | 0.07% | 4,833 |
| Jul 16, 2025 | 25.10 | 25.11 | 25.02 | 25.10 | 24.89 | 0.19% | 7,290 |
| Jul 15, 2025 | 25.05 | 25.07 | 25.03 | 25.06 | 24.84 | -0.40% | 986 |
| Jul 14, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | 24.94 | 0.04% | 1,039 |
| Jul 11, 2025 | 25.14 | 25.16 | 25.13 | 25.15 | 24.93 | -0.18% | 11,542 |
| Jul 10, 2025 | 25.18 | 25.21 | 25.17 | 25.19 | 24.97 | 0.05% | 60,687 |
| Jul 9, 2025 | 25.14 | 25.18 | 25.14 | 25.18 | 24.96 | 0.26% | 42,861 |
| Jul 8, 2025 | 25.11 | 25.12 | 25.09 | 25.11 | 24.89 | - | 29,641 |
| Jul 7, 2025 | 25.16 | 25.16 | 25.11 | 25.11 | 24.89 | -0.43% | 479 |
| Jul 3, 2025 | 25.21 | 25.22 | 25.21 | 25.22 | 25.00 | -0.01% | 6,652 |
| Jul 2, 2025 | 25.17 | 25.23 | 25.17 | 25.22 | 25.00 | 0.24% | 6,979 |
| Jul 1, 2025 | 25.15 | 25.18 | 25.15 | 25.16 | 24.94 | -0.03% | 2,999 |
| Jun 30, 2025 | 25.14 | 25.17 | 25.13 | 25.17 | 24.95 | 0.30% | 1,849 |
| Jun 27, 2025 | 25.14 | 25.14 | 25.09 | 25.09 | 24.88 | -0.07% | 15,004 |
| Jun 26, 2025 | 25.06 | 25.11 | 25.06 | 25.11 | 24.89 | 0.28% | 11,290 |
| Jun 25, 2025 | 25.10 | 25.10 | 25.04 | 25.04 | 24.82 | -0.50% | 340,368 |
| Jun 24, 2025 | 25.08 | 25.23 | 25.08 | 25.17 | 24.95 | 0.42% | 1,565,103 |