Skip to main content
Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.53
-0.04 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
25.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BDBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5725.5725.5225.5325.53-0.16%25,708
Dec 4, 202525.5825.5825.5525.5725.57-0.20%59,325
Dec 3, 202525.5925.6325.5925.6225.620.16%22,497
Dec 2, 202525.5525.5925.5525.5825.580.08%41,653
Dec 1, 202525.5725.5725.5425.5625.56-0.39%87,020
Nov 28, 202525.6625.6625.6425.6625.66-0.27%2,253
Nov 26, 202525.6525.7325.6325.7325.730.28%77,506
Nov 25, 202525.6425.6825.6225.6625.66-0.09%42,783
Nov 24, 202525.6725.6925.6725.6825.600.16%15,381
Nov 21, 202525.6525.6525.6125.6425.560.20%56,259
Nov 20, 202525.5925.5925.5625.5925.510.21%38,365
Nov 19, 202525.5625.5825.5225.5425.45-0.09%68,060
Nov 18, 202525.5925.5925.5225.5625.480.13%88,640
Nov 17, 202525.5525.5625.5325.5325.440.03%103,265
Nov 14, 202525.5525.5725.5125.5225.44-0.14%43,154
Nov 13, 202525.5825.5825.5525.5625.47-0.33%56,198
Nov 12, 202525.6325.6525.6025.6425.56-0.01%71,344
Nov 11, 202525.6225.6525.6225.6425.560.32%38,637
Nov 10, 202525.5725.5825.5625.5625.48-0.08%55,179
Nov 7, 202525.5725.6225.5625.5825.50-0.04%40,824
Nov 6, 202525.5725.6025.5725.5925.510.40%44,163
Nov 5, 202525.5325.5325.4825.4925.41-0.32%33,325
Nov 4, 202525.5825.5825.5625.5725.490.04%22,142
Nov 3, 202525.5325.5625.5125.5625.48-0.04%68,421
Oct 31, 202525.6125.6225.5625.5725.49-0.07%73,912
Oct 30, 202525.5625.6325.5625.5925.51-0.46%109,575
Oct 29, 202525.8825.8825.7025.7125.55-0.44%33,066
Oct 28, 202525.8725.8725.8125.8225.66-0.04%89,077
Oct 27, 202525.7825.8525.7825.8325.670.08%70,278
Oct 24, 202525.8025.8125.7925.8125.650.13%24,688
Oct 23, 202525.8025.8025.7825.7825.61-0.19%73,427
Oct 22, 202525.8125.8425.7925.8325.66-52,948
Oct 21, 202525.8425.8425.8125.8325.660.10%120,023
Oct 20, 202525.7825.8025.7825.8025.640.12%4,570
Oct 17, 202525.7525.7725.7425.7725.61-0.08%131,628
Oct 16, 202525.7125.8025.7025.7925.630.36%165,759
Oct 15, 202525.7425.7625.6825.7025.540.11%65,751
Oct 14, 202525.7625.7625.6525.6725.51-0.04%112,697
Oct 13, 202525.6425.6825.6125.6825.520.16%31,390
Oct 10, 202525.6025.6625.6025.6425.480.43%36,560
Oct 9, 202525.5425.5625.5325.5325.37-0.20%32,752
Oct 8, 202525.6025.6025.5725.5825.42-102,694
Oct 7, 202525.5525.6025.5525.5825.420.16%45,895
Oct 6, 202525.3125.5725.3125.5425.38-0.20%27,707
Oct 3, 202525.6225.6225.5825.5925.43-0.08%23,477
Oct 2, 202525.5825.6325.5725.6125.450.16%42,932
Oct 1, 202525.5925.5925.5425.5725.410.24%44,079
Sep 30, 202525.5225.5725.5025.5125.35-0.04%40,163
Sep 29, 202525.4825.5425.4825.5225.36-0.09%25,235
Sep 26, 202525.6125.6125.5225.5425.300.17%47,894
Sep 25, 202525.5925.5925.4925.5025.26-0.34%20,544
Sep 24, 202525.5925.6025.5625.5925.35-0.20%39,933
Sep 23, 202525.6025.6425.6025.6425.400.21%27,029
Sep 22, 202525.6025.6125.5825.5925.34-0.16%6,904
Sep 19, 202525.6025.6425.5925.6325.380.06%59,846
Sep 18, 202525.6025.6425.6025.6125.37-0.23%62,379
Sep 17, 202525.7525.8025.6725.6725.43-0.25%62,225
Sep 16, 202525.7525.7525.7225.7325.490.02%53,486
Sep 15, 202525.7225.7425.7125.7325.490.16%90,667
Sep 12, 202525.6525.6925.6425.6925.45-0.05%29,004
Sep 11, 202525.7025.7325.7025.7025.460.16%23,582
Sep 10, 202525.6325.6825.6325.6625.420.16%11,897
Sep 9, 202525.6425.6425.5925.6225.38-0.14%67,108
Sep 8, 202525.6425.6625.6225.6625.410.29%6,095
Sep 5, 202525.5925.6125.5825.5825.340.43%31,382
Sep 4, 202525.4225.4725.4025.4725.230.37%9,153
Sep 3, 202525.2925.3925.2925.3825.140.42%32,191
Sep 2, 202525.2725.2925.2525.2725.03-0.31%17,146
Aug 29, 202525.3325.3725.3325.3525.11-0.05%39,148
Aug 28, 202525.2525.3725.2525.3625.12-0.20%15,138
Aug 27, 202525.3725.4325.3725.4125.090.05%21,723
Aug 26, 202525.3725.4025.3625.4025.080.15%51,526
Aug 25, 202525.4325.4325.3425.3625.04-0.13%53,733
Aug 22, 202525.3825.4225.3825.3925.070.53%36,823
Aug 21, 202525.2625.2725.2425.2624.94-0.24%38,589
Aug 20, 202525.2125.3425.2125.3225.000.08%57,474
Aug 19, 202525.3025.3125.2925.3024.980.12%85,683
Aug 18, 202525.2825.2825.2525.2724.95-0.11%51,803
Aug 15, 202525.3325.3325.2725.3024.98-0.01%52,015
Aug 14, 202525.3425.3425.3025.3024.98-0.35%79,941
Aug 13, 202525.3125.3925.3125.3925.070.38%67,655
Aug 12, 202525.2625.3025.2625.3024.970.02%112,000
Aug 11, 202525.2925.3225.2825.2924.970.16%75,760
Aug 8, 202525.2925.2925.2525.2524.93-0.32%36,960
Aug 7, 202525.3525.3925.3025.3325.01-0.08%26,898
Aug 6, 202525.2925.3625.2825.3525.03-66,913
Aug 5, 202525.3225.3625.3225.3525.030.06%28,259
Aug 4, 202525.3325.3525.3125.3425.010.06%69,257
Aug 1, 202525.2725.3225.2625.3225.000.88%33,347
Jul 31, 202525.1525.1725.0925.1024.78-0.04%179,802
Jul 30, 202525.1125.1525.0825.1124.79-0.46%47,824
Jul 29, 202525.1625.2325.1625.2324.840.42%80,038
Jul 28, 202525.1325.1325.1025.1224.73-0.12%500,435
Jul 25, 202525.1025.1625.0925.1524.760.20%106,692
Jul 24, 202525.0725.1325.0725.1024.71-0.14%19,347
Jul 23, 202525.1525.1625.1225.1424.75-0.22%73,955
Jul 22, 202525.1625.2025.1525.1924.800.19%124,960
Jul 21, 202525.1725.1825.1425.1424.750.26%113,205
Jul 18, 202525.0725.0925.0625.0824.690.18%67,409
Jul 17, 202525.0425.0425.0225.0324.640.06%30,644