Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.62
-0.01 (-0.04%)
Sep 4, 2026, 4:00 PM EDT - Market closed
BLUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.60 | 25.64 | 25.60 | 25.62 | 25.62 | -0.04% | 3,892 |
| Sep 3, 2026 | 25.63 | 25.66 | 25.63 | 25.63 | 25.63 | 0.15% | 25,765 |
| Sep 2, 2026 | 25.55 | 25.60 | 25.55 | 25.59 | 25.59 | 0.05% | 17,049 |
| Sep 1, 2026 | 25.62 | 25.63 | 25.58 | 25.58 | 25.58 | -0.27% | 15,295 |
| Aug 31, 2026 | 25.59 | 25.65 | 25.59 | 25.65 | 25.65 | 0.12% | 13,789 |
| Aug 28, 2026 | 25.72 | 25.72 | 25.62 | 25.62 | 25.62 | -0.32% | 9,047 |
| Aug 27, 2026 | 25.69 | 25.71 | 25.69 | 25.70 | 25.70 | -0.12% | 4,453 |
| Aug 26, 2026 | 25.85 | 25.87 | 25.85 | 25.87 | 25.73 | 0.03% | 2,771 |
| Aug 25, 2026 | 25.83 | 25.87 | 25.82 | 25.86 | 25.73 | 0.32% | 14,712 |
| Aug 24, 2026 | 25.78 | 25.79 | 25.78 | 25.78 | 25.64 | 0.10% | 8,452 |
| Aug 21, 2026 | 25.75 | 25.76 | 25.75 | 25.76 | 25.62 | -0.07% | 1,744 |
| Aug 20, 2026 | 25.77 | 25.79 | 25.76 | 25.77 | 25.64 | -0.08% | 4,251 |
| Aug 19, 2026 | 25.80 | 25.81 | 25.78 | 25.79 | 25.66 | 0.14% | 81,517 |
| Aug 18, 2026 | 25.77 | 25.77 | 25.75 | 25.76 | 25.62 | 0.05% | 6,810 |
| Aug 17, 2026 | 25.77 | 25.77 | 25.74 | 25.75 | 25.61 | -0.17% | 81,452 |
| Aug 14, 2026 | 25.81 | 25.81 | 25.79 | 25.79 | 25.65 | -0.04% | 5,766 |
| Aug 13, 2026 | 25.83 | 25.83 | 25.80 | 25.80 | 25.66 | 0.25% | 9,628 |
| Aug 12, 2026 | 25.72 | 25.74 | 25.72 | 25.73 | 25.60 | 0.27% | 5,964 |
| Aug 11, 2026 | 25.69 | 25.71 | 25.67 | 25.67 | 25.53 | 0.02% | 1,535 |
| Aug 10, 2026 | 25.68 | 25.68 | 25.65 | 25.66 | 25.53 | -0.21% | 3,960 |
| Aug 7, 2026 | 25.73 | 25.73 | 25.72 | 25.72 | 25.58 | 0.07% | 3,645 |
| Aug 6, 2026 | 25.71 | 25.71 | 25.69 | 25.70 | 25.56 | -0.11% | 999 |
| Aug 5, 2026 | 25.70 | 25.73 | 25.69 | 25.73 | 25.59 | -0.13% | 2,532 |
| Aug 4, 2026 | 25.74 | 25.77 | 25.74 | 25.76 | 25.62 | 0.25% | 3,046 |
| Aug 3, 2026 | 25.68 | 25.70 | 25.67 | 25.70 | 25.56 | 0.06% | 3,438 |
| Jul 31, 2026 | 25.60 | 25.68 | 25.59 | 25.68 | 25.55 | -0.08% | 16,745 |
| Jul 30, 2026 | 25.69 | 25.70 | 25.63 | 25.70 | 25.57 | 0.13% | 6,389 |
| Jul 29, 2026 | 25.72 | 25.74 | 25.67 | 25.67 | 25.53 | -0.22% | 26,644 |
| Jul 28, 2026 | 25.82 | 25.84 | 25.80 | 25.83 | 25.59 | 0.24% | 8,153 |
| Jul 27, 2026 | 25.79 | 25.79 | 25.76 | 25.76 | 25.53 | -0.12% | 6,015 |
| Jul 24, 2026 | 25.83 | 25.83 | 25.79 | 25.79 | 25.56 | 0.34% | 1,461 |
| Jul 23, 2026 | 25.73 | 25.73 | 25.71 | 25.71 | 25.47 | -0.22% | 21,921 |
| Jul 22, 2026 | 25.77 | 25.79 | 25.76 | 25.76 | 25.53 | -0.12% | 11,705 |
| Jul 21, 2026 | 25.80 | 25.80 | 25.79 | 25.80 | 25.56 | -0.06% | 4,378 |
| Jul 20, 2026 | 25.83 | 25.83 | 25.79 | 25.81 | 25.57 | -0.09% | 3,177 |
| Jul 17, 2026 | 25.87 | 25.87 | 25.82 | 25.84 | 25.60 | 0.05% | 2,831 |
| Jul 16, 2026 | 25.81 | 25.83 | 25.81 | 25.82 | 25.59 | 0.31% | 16,591 |
| Jul 15, 2026 | 25.75 | 25.76 | 25.74 | 25.74 | 25.51 | 0.50% | 467 |
| Jul 14, 2026 | 25.71 | 25.73 | 25.62 | 25.62 | 25.38 | -0.29% | 2,202 |
| Jul 13, 2026 | 25.71 | 25.71 | 25.69 | 25.69 | 25.45 | - | 4,617 |
| Jul 10, 2026 | 25.61 | 25.72 | 25.61 | 25.69 | 25.45 | -0.05% | 10,369 |
| Jul 9, 2026 | 25.69 | 25.73 | 25.69 | 25.70 | 25.47 | 0.01% | 15,204 |
| Jul 8, 2026 | 25.68 | 25.70 | 25.66 | 25.70 | 25.46 | -0.18% | 4,092 |
| Jul 7, 2026 | 25.74 | 25.75 | 25.74 | 25.74 | 25.51 | 0.11% | 4,780 |
| Jul 6, 2026 | 25.71 | 25.72 | 25.71 | 25.72 | 25.48 | -0.01% | 744 |
| Jul 2, 2026 | 25.68 | 25.72 | 25.68 | 25.72 | 25.48 | 0.30% | 5,796 |
| Jul 1, 2026 | 25.65 | 25.65 | 25.64 | 25.64 | 25.41 | -0.04% | 3,829 |
| Jun 30, 2026 | 25.69 | 25.70 | 25.65 | 25.65 | 25.41 | -0.32% | 11,506 |
| Jun 29, 2026 | 25.74 | 25.74 | 25.70 | 25.73 | 25.50 | 0.02% | 9,079 |
| Jun 26, 2026 | 25.67 | 25.73 | 25.67 | 25.73 | 25.49 | 0.24% | 23,992 |