Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.46
+0.07 (0.28%)
Nov 21, 2025, 4:00 PM EST - Market closed
BLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.42 | 25.48 | 25.42 | 25.46 | 25.46 | 0.27% | 13,557 |
| Nov 20, 2025 | 25.43 | 25.43 | 25.39 | 25.39 | 25.39 | -0.03% | 1,780 |
| Nov 19, 2025 | 25.42 | 25.42 | 25.39 | 25.40 | 25.40 | -0.09% | 13,172 |
| Nov 18, 2025 | 25.40 | 25.42 | 25.38 | 25.42 | 25.42 | 0.12% | 2,534 |
| Nov 17, 2025 | 25.44 | 25.44 | 25.38 | 25.39 | 25.39 | -0.22% | 4,372 |
| Nov 14, 2025 | 25.47 | 25.47 | 25.44 | 25.45 | 25.45 | 0.18% | 2,814 |
| Nov 13, 2025 | 25.41 | 25.41 | 25.39 | 25.40 | 25.40 | -0.40% | 331 |
| Nov 12, 2025 | 25.54 | 25.54 | 25.48 | 25.50 | 25.50 | -0.18% | 2,453 |
| Nov 11, 2025 | 25.53 | 25.55 | 25.51 | 25.55 | 25.55 | 0.27% | 12,037 |
| Nov 10, 2025 | 25.45 | 25.50 | 25.44 | 25.48 | 25.48 | 0.15% | 29,486 |
| Nov 7, 2025 | 25.38 | 25.45 | 25.38 | 25.44 | 25.44 | 0.24% | 3,366 |
| Nov 6, 2025 | 25.38 | 25.41 | 25.36 | 25.38 | 25.38 | 0.09% | 3,503 |
| Nov 5, 2025 | 25.35 | 25.37 | 25.33 | 25.36 | 25.36 | 0.07% | 4,082 |
| Nov 4, 2025 | 25.34 | 25.37 | 25.34 | 25.34 | 25.34 | -0.03% | 827 |
| Nov 3, 2025 | 25.33 | 25.35 | 25.33 | 25.35 | 25.35 | -0.12% | 7,000 |
| Oct 31, 2025 | 25.38 | 25.38 | 25.35 | 25.38 | 25.38 | 0.04% | 18,161 |
| Oct 30, 2025 | 25.38 | 25.40 | 25.37 | 25.37 | 25.37 | -0.50% | 7,117 |
| Oct 29, 2025 | 25.60 | 25.60 | 25.50 | 25.50 | 25.39 | -0.55% | 2,317 |
| Oct 28, 2025 | 25.63 | 25.64 | 25.63 | 25.64 | 25.53 | -0.16% | 1,481 |
| Oct 27, 2025 | 25.65 | 25.69 | 25.65 | 25.68 | 25.57 | 0.23% | 4,133 |
| Oct 24, 2025 | 25.60 | 25.64 | 25.60 | 25.62 | 25.51 | 0.16% | 3,247 |
| Oct 23, 2025 | 25.55 | 25.60 | 25.55 | 25.58 | 25.47 | - | 43,827 |
| Oct 22, 2025 | 25.56 | 25.58 | 25.53 | 25.58 | 25.47 | 0.16% | 16,558 |
| Oct 21, 2025 | 25.54 | 25.56 | 25.54 | 25.54 | 25.43 | 0.04% | 16,551 |
| Oct 20, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.42 | 0.32% | 861 |
| Oct 17, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.34 | 0.09% | 30,948 |
| Oct 16, 2025 | 25.45 | 25.49 | 25.41 | 25.43 | 25.32 | -0.04% | 19,788 |
| Oct 15, 2025 | 25.48 | 25.48 | 25.42 | 25.44 | 25.33 | 0.31% | 19,627 |
| Oct 14, 2025 | 25.29 | 25.36 | 25.29 | 25.36 | 25.25 | 0.18% | 7,907 |
| Oct 13, 2025 | 25.26 | 25.31 | 25.26 | 25.31 | 25.21 | 0.36% | 4,106 |
| Oct 10, 2025 | 25.27 | 25.27 | 25.22 | 25.22 | 25.12 | -0.34% | 32,271 |
| Oct 9, 2025 | 25.35 | 25.35 | 25.29 | 25.31 | 25.20 | -0.26% | 3,903 |
| Oct 8, 2025 | 25.38 | 25.40 | 25.36 | 25.37 | 25.27 | -0.02% | 14,592 |
| Oct 7, 2025 | 25.39 | 25.41 | 25.37 | 25.38 | 25.27 | -0.05% | 4,373 |
| Oct 6, 2025 | 25.40 | 25.42 | 25.38 | 25.39 | 25.29 | -0.20% | 4,133 |
| Oct 3, 2025 | 25.46 | 25.47 | 25.44 | 25.44 | 25.34 | -0.03% | 21,565 |
| Oct 2, 2025 | 25.43 | 25.46 | 25.42 | 25.45 | 25.34 | -0.01% | 11,680 |
| Oct 1, 2025 | 25.45 | 25.47 | 25.43 | 25.45 | 25.35 | 0.16% | 15,610 |
| Sep 30, 2025 | 25.41 | 25.41 | 25.40 | 25.41 | 25.31 | 0.05% | 66,291 |
| Sep 29, 2025 | 25.40 | 25.41 | 25.40 | 25.40 | 25.29 | -0.35% | 3,432 |
| Sep 26, 2025 | 25.47 | 25.50 | 25.47 | 25.49 | 25.31 | 0.17% | 5,609 |
| Sep 25, 2025 | 25.45 | 25.45 | 25.43 | 25.45 | 25.26 | -0.14% | 2,204 |
| Sep 24, 2025 | 25.49 | 25.50 | 25.47 | 25.48 | 25.30 | -0.06% | 13,490 |
| Sep 23, 2025 | 25.49 | 25.51 | 25.46 | 25.50 | 25.31 | 0.14% | 6,643 |
| Sep 22, 2025 | 25.46 | 25.46 | 25.45 | 25.46 | 25.28 | -0.09% | 1,286 |
| Sep 19, 2025 | 25.52 | 25.52 | 25.47 | 25.48 | 25.30 | -0.20% | 11,590 |
| Sep 18, 2025 | 25.52 | 25.54 | 25.52 | 25.53 | 25.35 | -0.01% | 23,733 |
| Sep 17, 2025 | 25.57 | 25.57 | 25.53 | 25.53 | 25.35 | -0.25% | 1,091 |
| Sep 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.41 | -0.04% | 708 |
| Sep 15, 2025 | 25.61 | 25.61 | 25.59 | 25.61 | 25.42 | 0.15% | 17,667 |