Skip to main content
logo
Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.78
+0.02 (0.07%)
Apr 16, 2026, 4:00 PM EDT - Market closed

BLUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202625.7825.7925.7725.7825.780.09%4,444
Apr 15, 202625.7525.7625.7425.7625.76-0.11%4,708
Apr 14, 202625.7325.7825.7325.7825.780.19%1,466
Apr 13, 202625.6925.7325.6925.7325.730.12%13,337
Apr 10, 202625.7225.7325.7025.7025.70-0.10%136,460
Apr 9, 202625.7125.7525.7025.7325.730.14%2,515
Apr 8, 202625.6525.6925.6425.6925.690.57%52,699
Apr 7, 202625.4925.5525.4925.5525.550.09%9,343
Apr 6, 202625.4825.5325.4825.5225.520.02%10,810
Apr 2, 202625.4525.5225.4525.5225.520.36%3,058
Apr 1, 202625.4025.4325.3825.4225.42-0.69%4,843
Mar 31, 202625.3725.6025.3525.6025.601.25%20,324
Mar 30, 202625.2125.3625.2125.2825.280.27%7,325
Mar 27, 202625.2925.2925.2125.2225.21-0.65%8,619
Mar 26, 202625.4525.4525.3825.3825.29-0.41%6,103
Mar 25, 202625.4725.4925.4725.4825.400.24%2,427
Mar 24, 202625.3825.5125.3825.4225.34-0.26%7,104
Mar 23, 202625.4925.5325.4725.4925.400.52%5,829
Mar 20, 202625.4125.4125.3625.3625.27-1.05%106
Mar 19, 202625.5725.6525.5625.6325.540.18%18,843
Mar 18, 202625.6425.6825.5825.5825.49-0.54%4,659
Mar 17, 202625.7225.7425.7125.7225.630.35%71,300
Mar 16, 202625.6325.6525.6125.6325.540.34%23,839
Mar 13, 202625.6325.6325.5425.5425.45-0.06%4,274
Mar 12, 202625.6425.6425.5525.5625.47-0.51%11,327
Mar 11, 202625.6925.7325.6925.6925.60-0.23%1,439
Mar 10, 202625.8325.8325.7525.7525.66-0.20%2,556
Mar 9, 202625.6825.8025.6825.8025.710.14%1,495
Mar 6, 202625.7625.8125.7625.7625.67-0.34%8,610
Mar 5, 202625.8225.8525.8225.8525.76-0.25%93,847
Mar 4, 202625.8425.9225.8425.9225.830.19%4,957
Mar 3, 202625.7625.8725.7625.8725.78-0.23%3,261
Mar 2, 202625.8525.9425.8525.9325.84-0.03%13,501
Feb 27, 202625.9225.9525.9225.9325.840.07%17,102
Feb 26, 202625.8725.9225.8725.9225.830.15%9,803
Feb 25, 202625.8425.8825.8425.8825.79-0.60%26,968
Feb 24, 202626.0126.0325.9926.0325.80-9,000
Feb 23, 202626.0226.0626.0226.0325.80-7,587
Feb 20, 202625.9926.0325.9926.0325.800.08%15,202
Feb 19, 202626.0026.0125.9626.0125.780.04%7,595
Feb 18, 202626.0426.0425.9826.0025.77-0.19%16,166
Feb 17, 202626.0026.0626.0026.0525.820.11%18,675
Feb 13, 202626.0226.0226.0026.0225.790.54%14,693
Feb 12, 202625.9425.9425.8825.8825.650.17%13,237
Feb 11, 202625.7225.8725.7225.8425.600.05%30,877
Feb 10, 202625.7825.9125.7825.8225.590.26%13,621
Feb 9, 202625.7325.7625.7325.7625.520.16%1,123
Feb 6, 202625.7025.7225.6925.7225.480.31%14,542
Feb 5, 202625.5925.6425.5925.6425.410.07%2,495
Feb 4, 202625.6225.6225.6225.6225.390.12%12,644