Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
24.94
+0.02 (0.07%)
Oct 16, 2026, 4:00 PM EDT - Market closed
BLUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.93 | 24.98 | 24.93 | 24.94 | 24.94 | 0.06% | 6 |
| Oct 15, 2026 | 24.92 | 24.93 | 24.91 | 24.92 | 24.92 | 0.47% | 28,775 |
| Oct 14, 2026 | 24.76 | 24.81 | 24.76 | 24.81 | 24.81 | -0.24% | 17,990 |
| Oct 13, 2026 | 24.84 | 24.88 | 24.84 | 24.87 | 24.87 | 0.03% | 104,544 |
| Oct 12, 2026 | 24.87 | 24.89 | 24.85 | 24.86 | 24.86 | 0.09% | 4,659 |
| Oct 9, 2026 | 24.81 | 24.85 | 24.81 | 24.84 | 24.84 | 0.15% | 3,925 |
| Oct 8, 2026 | 24.71 | 24.80 | 24.70 | 24.80 | 24.80 | 0.26% | 5,882 |
| Oct 7, 2026 | 24.73 | 24.76 | 24.72 | 24.74 | 24.74 | -0.39% | 11,241 |
| Oct 6, 2026 | 24.77 | 24.83 | 24.76 | 24.83 | 24.83 | 0.42% | 4,396 |
| Oct 5, 2026 | 24.71 | 24.74 | 24.70 | 24.73 | 24.73 | 0.01% | 11,745 |
| Oct 2, 2026 | 24.78 | 24.78 | 24.72 | 24.73 | 24.73 | 0.03% | 4,083 |
| Oct 1, 2026 | 24.71 | 24.72 | 24.70 | 24.72 | 24.72 | 0.12% | 13,181 |
| Sep 30, 2026 | 24.77 | 24.77 | 24.69 | 24.69 | 24.69 | -0.32% | 29,810 |
| Sep 29, 2026 | 24.80 | 24.81 | 24.73 | 24.77 | 24.77 | -0.20% | 8,983 |
| Sep 28, 2026 | 24.84 | 24.84 | 24.80 | 24.82 | 24.82 | -0.46% | 5,281 |
| Sep 25, 2026 | 24.94 | 25.02 | 24.94 | 25.02 | 24.93 | -0.04% | 1,743 |
| Sep 24, 2026 | 25.08 | 25.08 | 25.03 | 25.03 | 24.94 | -0.38% | 2,084 |
| Sep 23, 2026 | 25.23 | 25.23 | 25.12 | 25.12 | 25.04 | -0.76% | 2,751 |
| Sep 22, 2026 | 25.31 | 25.35 | 25.30 | 25.32 | 25.23 | -0.13% | 3,504 |
| Sep 21, 2026 | 25.34 | 25.35 | 25.33 | 25.35 | 25.26 | 0.21% | 2,386 |
| Sep 18, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.21 | -0.33% | 2,810 |
| Sep 17, 2026 | 25.37 | 25.38 | 25.36 | 25.38 | 25.29 | 0.39% | 12,667 |
| Sep 16, 2026 | 25.35 | 25.38 | 25.26 | 25.28 | 25.19 | -0.08% | 14,684 |
| Sep 15, 2026 | 25.37 | 25.37 | 25.29 | 25.30 | 25.22 | -0.19% | 10,007 |
| Sep 14, 2026 | 25.36 | 25.39 | 25.34 | 25.35 | 25.26 | -0.22% | 21,945 |
| Sep 11, 2026 | 25.43 | 25.43 | 25.40 | 25.41 | 25.32 | -0.06% | 4,457 |
| Sep 10, 2026 | 25.46 | 25.46 | 25.40 | 25.42 | 25.33 | -0.59% | 32,343 |
| Sep 9, 2026 | 25.60 | 25.60 | 25.54 | 25.57 | 25.48 | -0.23% | 66,348 |
| Sep 8, 2026 | 25.62 | 25.65 | 25.61 | 25.63 | 25.54 | 0.04% | 246,968 |
| Sep 4, 2026 | 25.60 | 25.64 | 25.60 | 25.62 | 25.53 | -0.04% | 3,892 |
| Sep 3, 2026 | 25.63 | 25.66 | 25.63 | 25.63 | 25.54 | 0.15% | 25,766 |
| Sep 2, 2026 | 25.55 | 25.60 | 25.55 | 25.59 | 25.50 | 0.05% | 17,050 |
| Sep 1, 2026 | 25.62 | 25.63 | 25.58 | 25.58 | 25.49 | -0.27% | 15,295 |
| Aug 31, 2026 | 25.59 | 25.65 | 25.59 | 25.65 | 25.56 | 0.12% | 13,789 |
| Aug 28, 2026 | 25.72 | 25.72 | 25.62 | 25.62 | 25.53 | -0.32% | 9,047 |
| Aug 27, 2026 | 25.69 | 25.71 | 25.69 | 25.70 | 25.61 | -0.12% | 4,453 |
| Aug 26, 2026 | 25.85 | 25.87 | 25.85 | 25.87 | 25.65 | 0.03% | 2,771 |
| Aug 25, 2026 | 25.83 | 25.87 | 25.82 | 25.86 | 25.64 | 0.32% | 14,712 |
| Aug 24, 2026 | 25.78 | 25.79 | 25.78 | 25.78 | 25.56 | 0.10% | 8,452 |
| Aug 21, 2026 | 25.75 | 25.76 | 25.75 | 25.76 | 25.53 | -0.07% | 1,744 |
| Aug 20, 2026 | 25.77 | 25.79 | 25.76 | 25.77 | 25.55 | -0.08% | 4,251 |
| Aug 19, 2026 | 25.80 | 25.81 | 25.78 | 25.79 | 25.57 | 0.14% | 81,517 |
| Aug 18, 2026 | 25.77 | 25.77 | 25.75 | 25.76 | 25.53 | 0.05% | 6,810 |
| Aug 17, 2026 | 25.77 | 25.77 | 25.74 | 25.75 | 25.52 | -0.17% | 81,452 |
| Aug 14, 2026 | 25.81 | 25.81 | 25.79 | 25.79 | 25.57 | -0.04% | 5,766 |
| Aug 13, 2026 | 25.83 | 25.83 | 25.80 | 25.80 | 25.58 | 0.25% | 9,628 |
| Aug 12, 2026 | 25.72 | 25.74 | 25.72 | 25.73 | 25.51 | 0.27% | 5,964 |
| Aug 11, 2026 | 25.69 | 25.71 | 25.67 | 25.67 | 25.44 | 0.02% | 1,535 |
| Aug 10, 2026 | 25.68 | 25.68 | 25.65 | 25.66 | 25.44 | -0.21% | 3,960 |
| Aug 7, 2026 | 25.73 | 25.73 | 25.72 | 25.72 | 25.49 | 0.07% | 3,645 |