Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.09
-0.03 (-0.12%)
Nov 6, 2026, 4:00 PM EST - Market closed
BLUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.10 | 25.12 | 25.08 | 25.09 | 25.09 | -0.12% | 19,414 |
| Nov 5, 2026 | 25.17 | 25.17 | 25.10 | 25.12 | 25.12 | -0.40% | 16,731 |
| Nov 4, 2026 | 25.15 | 25.22 | 25.15 | 25.22 | 25.22 | 0.56% | 10,747 |
| Nov 3, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | -0.08% | 6,570 |
| Nov 2, 2026 | 25.16 | 25.16 | 25.10 | 25.10 | 25.10 | -0.07% | 25,284 |
| Oct 30, 2026 | 25.13 | 25.13 | 25.10 | 25.12 | 25.12 | -0.05% | 14,076 |
| Oct 29, 2026 | 25.10 | 25.13 | 25.08 | 25.13 | 25.13 | 0.60% | 15,723 |
| Oct 28, 2026 | 24.99 | 25.00 | 24.95 | 24.98 | 24.98 | -0.12% | 26,578 |
| Oct 27, 2026 | 25.08 | 25.12 | 25.07 | 25.11 | 25.01 | 0.12% | 6,754 |
| Oct 26, 2026 | 25.11 | 25.11 | 25.08 | 25.08 | 24.98 | 0.08% | 15,718 |
| Oct 23, 2026 | 25.03 | 25.06 | 25.03 | 25.06 | 24.96 | 0.17% | 16,642 |
| Oct 22, 2026 | 24.96 | 25.03 | 24.96 | 25.02 | 24.92 | 0.42% | 3,950 |
| Oct 21, 2026 | 24.96 | 24.96 | 24.90 | 24.91 | 24.81 | -0.09% | 13,320 |
| Oct 20, 2026 | 24.91 | 24.95 | 24.91 | 24.94 | 24.83 | 0.32% | 33,480 |
| Oct 19, 2026 | 24.85 | 24.87 | 24.85 | 24.86 | 24.75 | -0.34% | 8,660 |
| Oct 16, 2026 | 24.98 | 24.99 | 24.89 | 24.94 | 24.84 | 0.06% | 4,065 |
| Oct 15, 2026 | 24.92 | 24.93 | 24.91 | 24.92 | 24.82 | 0.47% | 28,775 |
| Oct 14, 2026 | 24.76 | 24.81 | 24.76 | 24.81 | 24.71 | -0.24% | 17,990 |
| Oct 13, 2026 | 24.84 | 24.88 | 24.84 | 24.87 | 24.77 | 0.03% | 104,544 |
| Oct 12, 2026 | 24.87 | 24.89 | 24.85 | 24.86 | 24.76 | 0.09% | 4,659 |
| Oct 9, 2026 | 24.81 | 24.85 | 24.81 | 24.84 | 24.74 | 0.15% | 3,925 |
| Oct 8, 2026 | 24.71 | 24.80 | 24.70 | 24.80 | 24.70 | 0.26% | 5,882 |
| Oct 7, 2026 | 24.73 | 24.76 | 24.72 | 24.74 | 24.64 | -0.39% | 11,241 |
| Oct 6, 2026 | 24.77 | 24.83 | 24.76 | 24.83 | 24.73 | 0.42% | 4,396 |
| Oct 5, 2026 | 24.71 | 24.74 | 24.70 | 24.73 | 24.63 | 0.01% | 11,745 |
| Oct 2, 2026 | 24.78 | 24.78 | 24.72 | 24.73 | 24.63 | 0.03% | 4,083 |
| Oct 1, 2026 | 24.71 | 24.72 | 24.70 | 24.72 | 24.62 | 0.12% | 13,182 |
| Sep 30, 2026 | 24.77 | 24.77 | 24.69 | 24.69 | 24.59 | -0.32% | 29,810 |
| Sep 29, 2026 | 24.80 | 24.81 | 24.73 | 24.77 | 24.67 | -0.20% | 8,983 |
| Sep 28, 2026 | 24.84 | 24.84 | 24.80 | 24.82 | 24.72 | -0.46% | 5,281 |
| Sep 25, 2026 | 24.94 | 25.02 | 24.94 | 25.02 | 24.83 | -0.04% | 1,743 |
| Sep 24, 2026 | 25.08 | 25.08 | 25.03 | 25.03 | 24.84 | -0.38% | 2,084 |
| Sep 23, 2026 | 25.23 | 25.23 | 25.12 | 25.12 | 24.94 | -0.76% | 2,751 |
| Sep 22, 2026 | 25.31 | 25.35 | 25.30 | 25.32 | 25.13 | -0.13% | 3,504 |
| Sep 21, 2026 | 25.34 | 25.35 | 25.33 | 25.35 | 25.16 | 0.21% | 2,386 |
| Sep 18, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.11 | -0.33% | 2,810 |
| Sep 17, 2026 | 25.37 | 25.38 | 25.36 | 25.38 | 25.19 | 0.39% | 12,667 |
| Sep 16, 2026 | 25.35 | 25.38 | 25.26 | 25.28 | 25.09 | -0.08% | 14,684 |
| Sep 15, 2026 | 25.37 | 25.37 | 25.29 | 25.30 | 25.11 | -0.19% | 10,007 |
| Sep 14, 2026 | 25.36 | 25.39 | 25.34 | 25.35 | 25.16 | -0.22% | 21,945 |
| Sep 11, 2026 | 25.43 | 25.43 | 25.40 | 25.41 | 25.22 | -0.06% | 4,457 |
| Sep 10, 2026 | 25.46 | 25.46 | 25.40 | 25.42 | 25.23 | -0.59% | 32,343 |
| Sep 9, 2026 | 25.60 | 25.60 | 25.54 | 25.57 | 25.38 | -0.23% | 66,348 |
| Sep 8, 2026 | 25.62 | 25.65 | 25.61 | 25.63 | 25.44 | 0.04% | 246,968 |
| Sep 4, 2026 | 25.60 | 25.64 | 25.60 | 25.62 | 25.43 | -0.04% | 3,892 |
| Sep 3, 2026 | 25.63 | 25.66 | 25.63 | 25.63 | 25.44 | 0.15% | 25,766 |
| Sep 2, 2026 | 25.55 | 25.60 | 25.55 | 25.59 | 25.40 | 0.05% | 17,050 |
| Sep 1, 2026 | 25.62 | 25.63 | 25.58 | 25.58 | 25.39 | -0.27% | 15,295 |
| Aug 31, 2026 | 25.59 | 25.65 | 25.59 | 25.65 | 25.46 | 0.12% | 13,789 |
| Aug 28, 2026 | 25.72 | 25.72 | 25.62 | 25.62 | 25.43 | -0.32% | 9,047 |