Skip to main content
Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.58
-0.06 (-0.23%)
Mar 5, 2026, 4:00 PM EST - Market closed

BDBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.5625.5825.5425.5825.58-0.21%42,975
Mar 4, 202625.6525.6625.6425.6425.64-0.09%15,293
Mar 3, 202625.6025.6825.6025.6625.66-0.09%28,237
Mar 2, 202625.6325.7125.6325.6825.68-0.47%48,476
Feb 27, 202625.7925.8025.7825.8025.800.19%59,210
Feb 26, 202625.7125.7525.7125.7525.750.21%19,775
Feb 25, 202625.6925.7225.6925.7025.69-0.39%26,641
Feb 24, 202625.8025.8025.7925.8025.71-0.04%24,104
Feb 23, 202625.7725.8225.7625.8125.720.21%45,201
Feb 20, 202625.7225.7525.7225.7525.670.08%14,242
Feb 19, 202625.7125.7525.7125.7325.650.04%47,812
Feb 18, 202625.7225.7525.7225.7225.64-0.16%50,241
Feb 17, 202625.7625.7725.7525.7625.68-33,833
Feb 13, 202625.7425.7625.7425.7625.680.31%20,994
Feb 12, 202625.6225.6925.6225.6825.600.43%88,579
Feb 11, 202625.5525.6125.5525.5725.49-0.23%163,455
Feb 10, 202625.6425.6425.6025.6325.550.27%25,144
Feb 9, 202625.5225.5625.5225.5625.480.04%28,616
Feb 6, 202625.5125.5525.5125.5525.470.05%276,912
Feb 5, 202625.4725.5425.4725.5425.450.42%46,268
Feb 4, 202625.4225.4525.4225.4325.35-0.06%47,304
Feb 3, 202625.4225.4525.4125.4525.360.02%46,071
Feb 2, 202625.4625.4725.4225.4425.36-0.12%66,114
Jan 30, 202625.4725.4825.4625.4725.39-0.02%19,570
Jan 29, 202625.4325.4925.4325.4825.390.06%31,092
Jan 28, 202625.4725.4725.4425.4625.38-0.02%41,842
Jan 27, 202625.4925.5025.4725.4725.38-0.12%6,182
Jan 26, 202625.4925.5025.4825.5025.410.16%16,878
Jan 23, 202625.3625.4725.3625.4625.370.14%68,296
Jan 22, 202625.3925.4425.3925.4225.340.02%14,496
Jan 21, 202625.3725.4325.3725.4225.330.22%28,451
Jan 20, 202625.3525.3925.3425.3625.28-0.31%14,823
Jan 16, 202625.4725.5025.4325.4425.36-0.22%18,661
Jan 15, 202625.5325.5325.4925.5025.41-0.14%24,975
Jan 14, 202625.4925.5425.4925.5325.450.16%34,289
Jan 13, 202625.4825.5525.4525.4925.410.12%50,338
Jan 12, 202625.4525.4925.4525.4625.38-0.12%164,226
Jan 9, 202625.4525.4925.4525.4925.410.24%93,365
Jan 8, 202625.4125.4425.4125.4325.35-0.15%70,779
Jan 7, 202625.4725.5025.4525.4725.390.13%17,193
Jan 6, 202625.4125.4425.4025.4425.35-0.09%46,012
Jan 5, 202625.4325.4625.4225.4625.380.23%19,624
Jan 2, 202625.4325.4325.3825.4025.32-0.08%13,204
Dec 31, 202525.4525.4825.4225.4225.34-0.21%101,564
Dec 30, 202525.4625.4925.4425.4725.39-0.72%13,896
Dec 29, 202525.6425.6625.6225.6625.410.20%74,164
Dec 26, 202525.7025.7025.6125.6125.360.35%22,002
Dec 24, 202525.6425.6425.5225.5225.27-0.12%7,220
Dec 23, 202525.4525.5725.4525.5525.30-0.02%29,790
Dec 22, 202525.5725.5725.5325.5625.30-0.06%31,199
Dec 19, 202525.5725.5825.5625.5725.32-0.20%116,728
Dec 18, 202525.6225.6225.5925.6225.370.27%8,484
Dec 17, 202525.5425.5525.5325.5525.30-0.04%36,005
Dec 16, 202525.5125.5625.5125.5625.310.19%20,562
Dec 15, 202525.4525.5325.4525.5125.260.08%50,622
Dec 12, 202525.5025.5025.4725.4925.24-0.20%72,406
Dec 11, 202525.6025.6025.5425.5425.29-0.08%15,064
Dec 10, 202525.5125.5625.4825.5625.310.33%23,128
Dec 9, 202525.4725.4925.4625.4825.22-0.10%136,571
Dec 8, 202525.5025.5025.4725.5025.25-0.12%27,140
Dec 5, 202525.5725.5725.5225.5325.28-0.16%25,708
Dec 4, 202525.5825.5825.5525.5725.32-0.20%59,325
Dec 3, 202525.5925.6325.5925.6225.370.16%22,499
Dec 2, 202525.5525.5925.5525.5825.330.08%41,653
Dec 1, 202525.5725.5725.5425.5625.31-0.39%87,020
Nov 28, 202525.6625.6625.6425.6625.41-0.27%2,253
Nov 26, 202525.6525.7325.6325.7325.480.28%77,506
Nov 25, 202525.6425.6825.6225.6625.41-0.09%42,783
Nov 24, 202525.6725.6925.6725.6825.350.16%15,381
Nov 21, 202525.6525.6525.6125.6425.310.20%56,259
Nov 20, 202525.5925.5925.5625.5925.260.21%38,365
Nov 19, 202525.5625.5825.5225.5425.20-0.09%68,060
Nov 18, 202525.5925.5925.5225.5625.230.13%88,640
Nov 17, 202525.5525.5625.5325.5325.190.03%103,265
Nov 14, 202525.5525.5725.5125.5225.19-0.14%43,154
Nov 13, 202525.5825.5825.5525.5625.22-0.33%56,198
Nov 12, 202525.6325.6525.6025.6425.31-0.01%71,344
Nov 11, 202525.6225.6525.6225.6425.310.32%38,637
Nov 10, 202525.5725.5825.5625.5625.23-0.08%55,179
Nov 7, 202525.5725.6225.5625.5825.25-0.04%40,824
Nov 6, 202525.5725.6025.5725.5925.260.40%44,163
Nov 5, 202525.5325.5325.4825.4925.16-0.32%33,325
Nov 4, 202525.5825.5825.5625.5725.240.04%22,142
Nov 3, 202525.5325.5625.5125.5625.23-0.04%68,421
Oct 31, 202525.6125.6225.5625.5725.24-0.07%73,912
Oct 30, 202525.5625.6325.5625.5925.26-0.46%109,575
Oct 29, 202525.8825.8825.7025.7125.30-0.44%33,066
Oct 28, 202525.8725.8725.8125.8225.41-0.04%89,077
Oct 27, 202525.7825.8525.7825.8325.420.08%70,278
Oct 24, 202525.8025.8125.7925.8125.400.13%24,688
Oct 23, 202525.8025.8025.7825.7825.36-0.19%73,427
Oct 22, 202525.8125.8425.7925.8325.41-52,948
Oct 21, 202525.8425.8425.8125.8325.410.10%120,023
Oct 20, 202525.7825.8025.7825.8025.390.12%4,570
Oct 17, 202525.7525.7725.7425.7725.36-0.08%131,628
Oct 16, 202525.7125.8025.7025.7925.380.36%165,759
Oct 15, 202525.7425.7625.6825.7025.290.11%65,751
Oct 14, 202525.7625.7625.6525.6725.26-0.04%112,697
Oct 13, 202525.6425.6825.6125.6825.270.16%31,390
Oct 10, 202525.6025.6625.6025.6425.230.43%36,560