Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
0.00
+0.0450 (0.17%)
May 8, 2026, 11:49 AM EDT - Market open
BLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.81 | 25.81 | 25.78 | 25.81 | 25.81 | -0.15% | 19,258 |
| May 6, 2026 | 25.84 | 25.85 | 25.82 | 25.85 | 25.85 | 0.27% | 13,791 |
| May 5, 2026 | 25.78 | 25.80 | 25.78 | 25.78 | 25.78 | 0.12% | 5,468 |
| May 4, 2026 | 25.77 | 25.92 | 25.72 | 25.75 | 25.75 | -0.19% | 4,181 |
| May 1, 2026 | 25.82 | 25.83 | 25.80 | 25.80 | 25.80 | -0.08% | 1,277 |
| Apr 30, 2026 | 25.75 | 25.82 | 25.74 | 25.82 | 25.82 | 0.53% | 8,027 |
| Apr 29, 2026 | 25.70 | 25.71 | 25.66 | 25.68 | 25.68 | -0.18% | 18,630 |
| Apr 28, 2026 | 25.69 | 25.73 | 25.68 | 25.73 | 25.73 | -0.31% | 4,878 |
| Apr 27, 2026 | 25.84 | 25.84 | 25.81 | 25.81 | 25.71 | -0.08% | 1,064 |
| Apr 24, 2026 | 25.84 | 25.84 | 25.83 | 25.83 | 25.73 | 0.05% | 758 |
| Apr 23, 2026 | 25.84 | 25.84 | 25.76 | 25.82 | 25.72 | 0.07% | 18,579 |
| Apr 22, 2026 | 25.81 | 25.82 | 25.79 | 25.80 | 25.70 | 0.05% | 32,342 |
| Apr 21, 2026 | 25.86 | 25.86 | 25.79 | 25.79 | 25.69 | -0.41% | 3,733 |
| Apr 20, 2026 | 25.87 | 25.89 | 25.86 | 25.89 | 25.79 | 0.02% | 9,126 |
| Apr 17, 2026 | 25.85 | 25.89 | 25.85 | 25.89 | 25.79 | 0.42% | 11,057 |
| Apr 16, 2026 | 25.78 | 25.79 | 25.77 | 25.78 | 25.68 | 0.09% | 4,444 |
| Apr 15, 2026 | 25.75 | 25.76 | 25.74 | 25.76 | 25.66 | -0.11% | 4,708 |
| Apr 14, 2026 | 25.73 | 25.78 | 25.73 | 25.78 | 25.69 | 0.19% | 1,466 |
| Apr 13, 2026 | 25.69 | 25.73 | 25.69 | 25.73 | 25.64 | 0.12% | 13,337 |
| Apr 10, 2026 | 25.72 | 25.73 | 25.70 | 25.70 | 25.60 | -0.10% | 136,460 |
| Apr 9, 2026 | 25.71 | 25.75 | 25.70 | 25.73 | 25.63 | 0.14% | 2,515 |
| Apr 8, 2026 | 25.65 | 25.69 | 25.64 | 25.69 | 25.59 | 0.57% | 52,699 |
| Apr 7, 2026 | 25.49 | 25.55 | 25.49 | 25.55 | 25.45 | 0.09% | 9,343 |
| Apr 6, 2026 | 25.48 | 25.53 | 25.48 | 25.52 | 25.43 | 0.02% | 10,810 |
| Apr 2, 2026 | 25.45 | 25.52 | 25.45 | 25.52 | 25.42 | 0.36% | 3,058 |
| Apr 1, 2026 | 25.40 | 25.43 | 25.38 | 25.42 | 25.33 | -0.69% | 4,843 |
| Mar 31, 2026 | 25.37 | 25.60 | 25.35 | 25.60 | 25.50 | 1.25% | 20,324 |
| Mar 30, 2026 | 25.21 | 25.36 | 25.21 | 25.28 | 25.19 | 0.27% | 7,325 |
| Mar 27, 2026 | 25.29 | 25.29 | 25.21 | 25.22 | 25.12 | -0.65% | 8,619 |
| Mar 26, 2026 | 25.45 | 25.45 | 25.38 | 25.38 | 25.20 | -0.41% | 6,103 |
| Mar 25, 2026 | 25.47 | 25.49 | 25.47 | 25.48 | 25.30 | 0.24% | 2,427 |
| Mar 24, 2026 | 25.38 | 25.51 | 25.38 | 25.42 | 25.24 | -0.26% | 7,104 |
| Mar 23, 2026 | 25.49 | 25.53 | 25.47 | 25.49 | 25.31 | 0.52% | 5,829 |
| Mar 20, 2026 | 25.41 | 25.41 | 25.36 | 25.36 | 25.18 | -1.05% | 106 |
| Mar 19, 2026 | 25.57 | 25.65 | 25.56 | 25.63 | 25.44 | 0.18% | 18,843 |
| Mar 18, 2026 | 25.64 | 25.68 | 25.58 | 25.58 | 25.40 | -0.54% | 4,659 |
| Mar 17, 2026 | 25.72 | 25.74 | 25.71 | 25.72 | 25.54 | 0.35% | 71,300 |
| Mar 16, 2026 | 25.63 | 25.65 | 25.61 | 25.63 | 25.45 | 0.34% | 23,839 |
| Mar 13, 2026 | 25.63 | 25.63 | 25.54 | 25.54 | 25.36 | -0.06% | 4,274 |
| Mar 12, 2026 | 25.64 | 25.64 | 25.55 | 25.56 | 25.37 | -0.51% | 11,327 |
| Mar 11, 2026 | 25.69 | 25.73 | 25.69 | 25.69 | 25.51 | -0.23% | 1,439 |
| Mar 10, 2026 | 25.83 | 25.83 | 25.75 | 25.75 | 25.56 | -0.20% | 2,556 |
| Mar 9, 2026 | 25.68 | 25.80 | 25.68 | 25.80 | 25.61 | 0.14% | 1,495 |
| Mar 6, 2026 | 25.76 | 25.81 | 25.76 | 25.76 | 25.58 | -0.34% | 8,610 |
| Mar 5, 2026 | 25.82 | 25.85 | 25.82 | 25.85 | 25.66 | -0.25% | 93,847 |
| Mar 4, 2026 | 25.84 | 25.92 | 25.84 | 25.92 | 25.73 | 0.19% | 4,957 |
| Mar 3, 2026 | 25.76 | 25.87 | 25.76 | 25.87 | 25.68 | -0.23% | 3,261 |
| Mar 2, 2026 | 25.85 | 25.94 | 25.85 | 25.93 | 25.74 | -0.03% | 13,501 |
| Feb 27, 2026 | 25.92 | 25.95 | 25.92 | 25.93 | 25.75 | 0.07% | 17,102 |
| Feb 26, 2026 | 25.87 | 25.92 | 25.87 | 25.92 | 25.73 | 0.15% | 9,803 |