Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.63
+0.06 (0.22%)
At close: Jun 18, 2026, 4:00 PM EDT
25.63
0.00 (-0.01%)
After-hours: Jun 18, 2026, 8:00 PM EDT
BLUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 25.62 | 25.66 | 25.62 | 25.63 | 25.63 | 0.22% | 14,946 |
| Jun 17, 2026 | 25.70 | 25.70 | 25.56 | 25.58 | 25.58 | -0.56% | 17,599 |
| Jun 16, 2026 | 25.70 | 25.73 | 25.70 | 25.72 | 25.72 | 0.06% | 21,112 |
| Jun 15, 2026 | 25.77 | 25.77 | 25.71 | 25.71 | 25.71 | -0.14% | 1,837 |
| Jun 12, 2026 | 25.75 | 25.75 | 25.73 | 25.74 | 25.74 | -0.04% | 12,699 |
| Jun 11, 2026 | 25.69 | 25.75 | 25.68 | 25.75 | 25.75 | 0.31% | 53,077 |
| Jun 10, 2026 | 25.71 | 25.71 | 25.67 | 25.67 | 25.67 | 0.01% | 3,074 |
| Jun 9, 2026 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | 0.27% | 8,821 |
| Jun 8, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | -0.22% | 6,911 |
| Jun 5, 2026 | 25.70 | 25.70 | 25.66 | 25.66 | 25.66 | -0.27% | 8,847 |
| Jun 4, 2026 | 25.68 | 25.73 | 25.68 | 25.73 | 25.73 | 0.41% | 4,390 |
| Jun 3, 2026 | 25.56 | 25.66 | 25.56 | 25.62 | 25.62 | -0.19% | 33,575 |
| Jun 2, 2026 | 25.65 | 25.68 | 25.65 | 25.67 | 25.67 | 0.12% | 3,942 |
| Jun 1, 2026 | 25.62 | 25.64 | 25.62 | 25.64 | 25.64 | -0.11% | 8,620 |
| May 29, 2026 | 25.70 | 25.70 | 25.67 | 25.67 | 25.67 | -0.17% | 18,849 |
| May 28, 2026 | 25.69 | 25.74 | 25.69 | 25.71 | 25.71 | 0.07% | 8,455 |
| May 27, 2026 | 25.72 | 25.73 | 25.69 | 25.69 | 25.69 | -0.15% | 10,039 |
| May 26, 2026 | 25.86 | 25.88 | 25.85 | 25.87 | 25.73 | 0.09% | 4,208 |
| May 22, 2026 | 25.80 | 25.84 | 25.80 | 25.84 | 25.71 | 0.14% | 145 |
| May 21, 2026 | 25.76 | 25.82 | 25.76 | 25.81 | 25.67 | 0.06% | 3,896 |
| May 20, 2026 | 25.74 | 25.80 | 25.74 | 25.79 | 25.66 | 0.45% | 3,725 |
| May 19, 2026 | 25.66 | 25.69 | 25.65 | 25.68 | 25.54 | -0.15% | 1,651 |
| May 18, 2026 | 25.71 | 25.72 | 25.70 | 25.72 | 25.58 | 0.10% | 16,256 |
| May 15, 2026 | 25.70 | 25.71 | 25.69 | 25.69 | 25.56 | -0.50% | 2,969 |
| May 14, 2026 | 25.84 | 25.84 | 25.82 | 25.82 | 25.69 | 0.12% | 8,731 |
| May 13, 2026 | 25.74 | 25.79 | 25.74 | 25.79 | 25.66 | -0.06% | 1,157 |
| May 12, 2026 | 25.73 | 25.81 | 25.73 | 25.81 | 25.67 | -0.03% | 2,481 |
| May 11, 2026 | 25.83 | 25.84 | 25.81 | 25.81 | 25.68 | -0.11% | 2,922 |
| May 8, 2026 | 25.87 | 25.87 | 25.84 | 25.84 | 25.71 | 0.12% | 2,069 |
| May 7, 2026 | 25.81 | 25.81 | 25.78 | 25.81 | 25.68 | -0.15% | 19,258 |
| May 6, 2026 | 25.84 | 25.85 | 25.82 | 25.85 | 25.72 | 0.27% | 13,791 |
| May 5, 2026 | 25.78 | 25.80 | 25.78 | 25.78 | 25.65 | 0.11% | 5,468 |
| May 4, 2026 | 25.77 | 25.92 | 25.72 | 25.75 | 25.62 | -0.19% | 4,181 |
| May 1, 2026 | 25.82 | 25.83 | 25.80 | 25.80 | 25.67 | -0.08% | 1,277 |
| Apr 30, 2026 | 25.75 | 25.82 | 25.74 | 25.82 | 25.69 | 0.53% | 8,027 |
| Apr 29, 2026 | 25.70 | 25.71 | 25.66 | 25.68 | 25.55 | -0.18% | 18,630 |
| Apr 28, 2026 | 25.69 | 25.73 | 25.68 | 25.73 | 25.60 | 0.07% | 4,878 |
| Apr 27, 2026 | 25.84 | 25.84 | 25.81 | 25.81 | 25.58 | -0.08% | 1,064 |
| Apr 24, 2026 | 25.84 | 25.84 | 25.83 | 25.83 | 25.60 | 0.05% | 758 |
| Apr 23, 2026 | 25.84 | 25.84 | 25.76 | 25.82 | 25.59 | 0.07% | 18,579 |
| Apr 22, 2026 | 25.81 | 25.82 | 25.79 | 25.80 | 25.57 | 0.05% | 32,342 |
| Apr 21, 2026 | 25.86 | 25.86 | 25.79 | 25.79 | 25.56 | -0.40% | 3,733 |
| Apr 20, 2026 | 25.87 | 25.89 | 25.86 | 25.89 | 25.66 | 0.02% | 9,126 |
| Apr 17, 2026 | 25.85 | 25.89 | 25.85 | 25.89 | 25.65 | 0.42% | 11,057 |
| Apr 16, 2026 | 25.78 | 25.79 | 25.77 | 25.78 | 25.55 | 0.09% | 4,444 |
| Apr 15, 2026 | 25.75 | 25.76 | 25.74 | 25.76 | 25.53 | -0.11% | 4,708 |
| Apr 14, 2026 | 25.73 | 25.78 | 25.73 | 25.78 | 25.55 | 0.20% | 1,466 |
| Apr 13, 2026 | 25.69 | 25.73 | 25.69 | 25.73 | 25.50 | 0.12% | 13,337 |
| Apr 10, 2026 | 25.72 | 25.73 | 25.70 | 25.70 | 25.47 | -0.10% | 136,460 |
| Apr 9, 2026 | 25.71 | 25.75 | 25.70 | 25.73 | 25.50 | 0.14% | 2,515 |