Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
26.03
0.00 (0.00%)
Feb 23, 2026, 4:00 PM EST - Market closed
BLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 26.02 | 26.06 | 26.02 | 26.03 | 26.03 | - | 7,587 |
| Feb 20, 2026 | 25.99 | 26.03 | 25.99 | 26.03 | 26.03 | 0.08% | 15,202 |
| Feb 19, 2026 | 26.00 | 26.01 | 25.96 | 26.01 | 26.01 | 0.04% | 7,595 |
| Feb 18, 2026 | 26.04 | 26.04 | 25.98 | 26.00 | 26.00 | -0.19% | 16,166 |
| Feb 17, 2026 | 26.00 | 26.06 | 26.00 | 26.05 | 26.05 | 0.11% | 18,675 |
| Feb 13, 2026 | 26.02 | 26.02 | 26.00 | 26.02 | 26.02 | 0.54% | 14,693 |
| Feb 12, 2026 | 25.94 | 25.94 | 25.88 | 25.88 | 25.88 | 0.17% | 13,237 |
| Feb 11, 2026 | 25.72 | 25.87 | 25.72 | 25.84 | 25.84 | 0.05% | 30,877 |
| Feb 10, 2026 | 25.78 | 25.91 | 25.78 | 25.82 | 25.82 | 0.26% | 13,621 |
| Feb 9, 2026 | 25.73 | 25.76 | 25.73 | 25.76 | 25.76 | 0.16% | 1,123 |
| Feb 6, 2026 | 25.70 | 25.72 | 25.69 | 25.72 | 25.72 | 0.31% | 14,542 |
| Feb 5, 2026 | 25.59 | 25.64 | 25.59 | 25.64 | 25.64 | 0.07% | 2,495 |
| Feb 4, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.12% | 12,644 |
| Feb 3, 2026 | 25.57 | 25.59 | 25.52 | 25.59 | 25.59 | 0.18% | 2,461 |
| Feb 2, 2026 | 25.56 | 25.57 | 25.54 | 25.54 | 25.54 | -0.17% | 9,997 |
| Jan 30, 2026 | 25.57 | 25.58 | 25.57 | 25.58 | 25.58 | -0.11% | 1,110 |
| Jan 29, 2026 | 25.58 | 25.63 | 25.58 | 25.61 | 25.61 | 0.16% | 1,254 |
| Jan 28, 2026 | 25.59 | 25.59 | 25.56 | 25.57 | 25.57 | -0.12% | 35,635 |
| Jan 27, 2026 | 25.60 | 25.61 | 25.60 | 25.60 | 25.59 | 0.04% | 1,515 |
| Jan 26, 2026 | 25.57 | 25.60 | 25.57 | 25.59 | 25.58 | 0.10% | 7,104 |
| Jan 23, 2026 | 25.57 | 25.57 | 25.55 | 25.57 | 25.55 | 0.04% | 4,865 |
| Jan 22, 2026 | 25.58 | 25.58 | 25.55 | 25.56 | 25.54 | 0.02% | 8,339 |
| Jan 21, 2026 | 25.54 | 25.56 | 25.51 | 25.55 | 25.54 | 0.20% | 7,287 |
| Jan 20, 2026 | 25.55 | 25.55 | 25.49 | 25.50 | 25.49 | -0.51% | 5,393 |
| Jan 16, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.62 | 0.16% | 2,564 |
| Jan 15, 2026 | 25.60 | 25.61 | 25.58 | 25.59 | 25.58 | - | 3,570 |
| Jan 14, 2026 | 25.57 | 25.59 | 25.56 | 25.59 | 25.58 | 0.21% | 12,434 |
| Jan 13, 2026 | 25.53 | 25.54 | 25.52 | 25.54 | 25.53 | 0.22% | 17,173 |
| Jan 12, 2026 | 25.47 | 25.48 | 25.47 | 25.48 | 25.47 | 0.12% | 17,550 |
| Jan 9, 2026 | 25.45 | 25.45 | 25.43 | 25.45 | 25.44 | 0.32% | 70,595 |
| Jan 8, 2026 | 25.34 | 25.38 | 25.34 | 25.37 | 25.36 | 0.16% | 5,605 |
| Jan 7, 2026 | 25.33 | 25.34 | 25.32 | 25.33 | 25.32 | 0.01% | 7,220 |
| Jan 6, 2026 | 25.33 | 25.34 | 25.32 | 25.33 | 25.32 | -0.01% | 5,314 |
| Jan 5, 2026 | 25.32 | 25.35 | 25.32 | 25.33 | 25.32 | 0.15% | 2,563 |
| Jan 2, 2026 | 25.26 | 25.31 | 25.26 | 25.29 | 25.28 | 0.08% | 9,890 |
| Dec 31, 2025 | 25.31 | 25.31 | 25.27 | 25.27 | 25.26 | -0.14% | 21,494 |
| Dec 30, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.30 | -0.73% | 1,896 |
| Dec 29, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | 25.29 | 0.04% | 35,343 |
| Dec 26, 2025 | 25.47 | 25.48 | 25.47 | 25.48 | 25.28 | -0.02% | 380 |
| Dec 24, 2025 | 25.48 | 25.49 | 25.47 | 25.49 | 25.29 | 0.23% | 2,475 |
| Dec 23, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.23 | 0.08% | 11,425 |
| Dec 22, 2025 | 25.38 | 25.41 | 25.38 | 25.41 | 25.21 | 0.07% | 14,841 |
| Dec 19, 2025 | 25.41 | 25.41 | 25.39 | 25.39 | 25.19 | -0.07% | 15,345 |
| Dec 18, 2025 | 25.41 | 25.41 | 25.40 | 25.41 | 25.21 | 0.08% | 1,468 |
| Dec 17, 2025 | 25.39 | 25.40 | 25.36 | 25.39 | 25.19 | - | 5,235 |
| Dec 16, 2025 | 25.38 | 25.40 | 25.37 | 25.39 | 25.19 | -0.12% | 3,764 |
| Dec 15, 2025 | 25.41 | 25.42 | 25.37 | 25.42 | 25.22 | 0.18% | 3,677 |
| Dec 12, 2025 | 25.41 | 25.41 | 25.36 | 25.37 | 25.17 | -0.16% | 22,631 |
| Dec 11, 2025 | 25.44 | 25.46 | 25.41 | 25.41 | 25.21 | 0.04% | 11,354 |
| Dec 10, 2025 | 25.27 | 25.40 | 25.27 | 25.40 | 25.20 | 0.20% | 5,581 |