Skip to main content
logo
Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.67
-0.04 (-0.17%)
At close: May 29, 2026, 4:00 PM EDT
25.67
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT

BLUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.7025.7025.6725.69--0.07%11,797
May 28, 202625.6925.7425.6925.7125.710.07%8,455
May 27, 202625.7225.7325.6925.6925.69-0.15%10,039
May 26, 202625.8625.8825.8525.8725.730.09%4,208
May 22, 202625.8025.8425.8025.8425.710.14%145
May 21, 202625.7625.8225.7625.8125.670.06%3,896
May 20, 202625.7425.8025.7425.7925.660.45%3,725
May 19, 202625.6625.6925.6525.6825.54-0.15%1,651
May 18, 202625.7125.7225.7025.7225.580.10%16,256
May 15, 202625.7025.7125.6925.6925.56-0.50%2,969
May 14, 202625.8425.8425.8225.8225.690.12%8,731
May 13, 202625.7425.7925.7425.7925.66-0.06%1,157
May 12, 202625.7325.8125.7325.8125.67-0.03%2,481
May 11, 202625.8325.8425.8125.8125.68-0.11%2,922
May 8, 202625.8725.8725.8425.8425.710.12%2,069
May 7, 202625.8125.8125.7825.8125.68-0.15%19,258
May 6, 202625.8425.8525.8225.8525.720.27%13,791
May 5, 202625.7825.8025.7825.7825.650.11%5,468
May 4, 202625.7725.9225.7225.7525.62-0.19%4,181
May 1, 202625.8225.8325.8025.8025.67-0.08%1,277
Apr 30, 202625.7525.8225.7425.8225.690.53%8,027
Apr 29, 202625.7025.7125.6625.6825.55-0.18%18,630
Apr 28, 202625.6925.7325.6825.7325.600.07%4,878
Apr 27, 202625.8425.8425.8125.8125.58-0.08%1,064
Apr 24, 202625.8425.8425.8325.8325.600.05%758
Apr 23, 202625.8425.8425.7625.8225.590.07%18,579
Apr 22, 202625.8125.8225.7925.8025.570.05%32,342
Apr 21, 202625.8625.8625.7925.7925.56-0.40%3,733
Apr 20, 202625.8725.8925.8625.8925.660.02%9,126
Apr 17, 202625.8525.8925.8525.8925.650.42%11,057
Apr 16, 202625.7825.7925.7725.7825.550.09%4,444
Apr 15, 202625.7525.7625.7425.7625.53-0.11%4,708
Apr 14, 202625.7325.7825.7325.7825.550.20%1,466
Apr 13, 202625.6925.7325.6925.7325.500.12%13,337
Apr 10, 202625.7225.7325.7025.7025.47-0.10%136,460
Apr 9, 202625.7125.7525.7025.7325.500.14%2,515
Apr 8, 202625.6525.6925.6425.6925.460.57%52,699
Apr 7, 202625.4925.5525.4925.5525.320.09%9,343
Apr 6, 202625.4825.5325.4825.5225.290.02%10,810
Apr 2, 202625.4525.5225.4525.5225.290.36%3,058
Apr 1, 202625.4025.4325.3825.4225.20-0.69%4,843
Mar 31, 202625.3725.6025.3525.6025.371.25%20,324
Mar 30, 202625.2125.3625.2125.2825.060.27%7,325
Mar 27, 202625.2925.2925.2125.2224.99-0.30%8,619
Mar 26, 202625.4525.4525.3825.3825.07-0.41%6,103
Mar 25, 202625.4725.4925.4725.4825.170.24%2,427
Mar 24, 202625.3825.5125.3825.4225.11-0.26%7,104
Mar 23, 202625.4925.5325.4725.4925.180.52%5,829
Mar 20, 202625.4125.4125.3625.3625.04-1.05%106
Mar 19, 202625.5725.6525.5625.6325.310.18%18,843