Skip to main content
Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.27
-0.09 (-0.37%)
At close: Apr 28, 2026, 4:00 PM EDT
25.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

BDBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2625.2725.2525.27--0.35%16,538
Apr 27, 202625.3825.4025.3525.3625.36-0.17%4,066
Apr 24, 202625.4025.4125.4025.4025.400.15%4,978
Apr 23, 202625.4125.4325.3625.3725.37-0.16%10,255
Apr 22, 202625.4225.4325.4125.4125.410.06%40,815
Apr 21, 202625.4325.4425.3825.3925.39-0.31%12,715
Apr 20, 202625.4725.4825.4425.4725.47-0.05%114,626
Apr 17, 202625.5125.5125.4725.4825.480.41%25,982
Apr 16, 202625.4425.4425.3725.3825.38-0.13%41,932
Apr 15, 202625.4325.4325.4025.4125.41-0.18%18,295
Apr 14, 202625.3725.4625.3725.4625.460.28%109,906
Apr 13, 202625.3425.4025.3225.3925.390.20%63,958
Apr 10, 202625.3625.3625.3225.3425.34-0.12%31,362
Apr 9, 202625.3625.4225.3225.3725.370.04%249,333
Apr 8, 202625.4325.4325.3425.3625.360.26%786,620
Apr 7, 202625.1925.3025.1925.3025.300.12%33,081
Apr 6, 202625.2725.2925.2525.2725.27-0.22%21,435
Apr 2, 202625.2725.3225.2725.3225.320.24%32,738
Apr 1, 202625.2525.2925.2525.2625.26-54,314
Mar 31, 202625.2525.2925.2125.2625.260.28%57,299
Mar 30, 202625.1325.2225.1325.1925.190.52%61,183
Mar 27, 202625.0325.0825.0325.0625.06-0.32%53,808
Mar 26, 202625.2225.2225.1325.1425.06-0.59%41,698
Mar 25, 202625.2625.3125.2625.2925.210.38%15,145
Mar 24, 202625.2025.2325.1425.2025.12-0.28%42,757
Mar 23, 202625.1425.2925.1425.2725.190.38%32,647
Mar 20, 202625.2025.2125.1625.1725.09-0.83%25,850
Mar 19, 202625.3025.4025.3025.3825.300.16%20,131
Mar 18, 202625.4225.4325.3425.3425.26-0.47%43,955
Mar 17, 202625.4625.4725.4425.4625.380.24%36,838
Mar 16, 202625.4025.4325.3825.4025.320.42%23,570
Mar 13, 202625.3725.3725.2925.3025.22-0.14%13,277
Mar 12, 202625.3825.3925.3025.3325.25-0.35%22,144
Mar 11, 202625.4125.4925.4125.4225.34-0.47%34,643
Mar 10, 202625.5925.6125.5425.5425.46-0.27%17,066
Mar 9, 202625.5525.6125.4925.6125.530.28%14,971
Mar 6, 202625.5025.6025.4925.5425.46-0.16%49,016
Mar 5, 202625.5625.5825.5425.5825.50-0.21%42,975
Mar 4, 202625.6525.6625.6425.6425.55-0.09%15,293
Mar 3, 202625.6025.6825.6025.6625.58-0.09%28,237
Mar 2, 202625.6325.7125.6325.6825.60-0.47%48,476
Feb 27, 202625.7925.8025.7825.8025.720.19%59,210
Feb 26, 202625.7125.7525.7125.7525.670.21%19,775
Feb 25, 202625.6925.7225.6925.7025.61-0.39%26,641
Feb 24, 202625.8025.8025.7925.8025.63-0.04%24,104
Feb 23, 202625.7725.8225.7625.8125.640.21%45,201
Feb 20, 202625.7225.7525.7225.7525.580.08%14,242
Feb 19, 202625.7125.7525.7125.7325.560.04%47,812
Feb 18, 202625.7225.7525.7225.7225.55-0.16%50,241
Feb 17, 202625.7625.7725.7525.7625.59-33,833
Feb 13, 202625.7425.7625.7425.7625.590.31%20,994
Feb 12, 202625.6225.6925.6225.6825.510.43%88,579
Feb 11, 202625.5525.6125.5525.5725.41-0.23%163,455
Feb 10, 202625.6425.6425.6025.6325.470.27%25,144
Feb 9, 202625.5225.5625.5225.5625.400.04%28,616
Feb 6, 202625.5125.5525.5125.5525.390.05%276,912
Feb 5, 202625.4725.5425.4725.5425.370.42%46,268
Feb 4, 202625.4225.4525.4225.4325.27-0.06%47,304
Feb 3, 202625.4225.4525.4125.4525.280.02%46,071
Feb 2, 202625.4625.4725.4225.4425.28-0.12%66,114
Jan 30, 202625.4725.4825.4625.4725.31-0.02%19,570
Jan 29, 202625.4325.4925.4325.4825.310.06%31,092
Jan 28, 202625.4725.4725.4425.4625.30-0.02%41,842
Jan 27, 202625.4925.5025.4725.4725.30-0.12%6,182
Jan 26, 202625.4925.5025.4825.5025.330.16%16,878
Jan 23, 202625.3625.4725.3625.4625.290.14%68,296
Jan 22, 202625.3925.4425.3925.4225.260.02%14,496
Jan 21, 202625.3725.4325.3725.4225.250.22%28,451
Jan 20, 202625.3525.3925.3425.3625.20-0.31%14,823
Jan 16, 202625.4725.5025.4325.4425.28-0.22%18,661
Jan 15, 202625.5325.5325.4925.5025.33-0.14%24,975
Jan 14, 202625.4925.5425.4925.5325.370.16%34,289
Jan 13, 202625.4825.5525.4525.4925.330.12%50,338
Jan 12, 202625.4525.4925.4525.4625.30-0.12%164,226
Jan 9, 202625.4525.4925.4525.4925.330.24%93,365
Jan 8, 202625.4125.4425.4125.4325.27-0.15%70,779
Jan 7, 202625.4725.5025.4525.4725.310.13%17,193
Jan 6, 202625.4125.4425.4025.4425.27-0.09%46,012
Jan 5, 202625.4325.4625.4225.4625.300.23%19,624
Jan 2, 202625.4325.4325.3825.4025.24-0.08%13,204
Dec 31, 202525.4525.4825.4225.4225.26-0.21%101,564
Dec 30, 202525.4625.4925.4425.4725.31-0.72%13,896
Dec 29, 202525.6425.6625.6225.6625.330.20%74,164
Dec 26, 202525.7025.7025.6125.6125.280.35%22,002
Dec 24, 202525.6425.6425.5225.5225.19-0.12%7,220
Dec 23, 202525.4525.5725.4525.5525.22-0.02%29,790
Dec 22, 202525.5725.5725.5325.5625.22-0.06%31,199
Dec 19, 202525.5725.5825.5625.5725.24-0.20%116,728
Dec 18, 202525.6225.6225.5925.6225.290.27%8,484
Dec 17, 202525.5425.5525.5325.5525.22-0.04%36,005
Dec 16, 202525.5125.5625.5125.5625.230.19%20,562
Dec 15, 202525.4525.5325.4525.5125.180.08%50,622
Dec 12, 202525.5025.5025.4725.4925.16-0.20%72,406
Dec 11, 202525.6025.6025.5425.5425.21-0.08%15,064
Dec 10, 202525.5125.5625.4825.5625.230.33%23,128
Dec 9, 202525.4725.4925.4625.4825.15-0.10%136,571
Dec 8, 202525.5025.5025.4725.5025.17-0.12%27,140
Dec 5, 202525.5725.5725.5225.5325.20-0.16%25,708
Dec 4, 202525.5825.5825.5525.5725.24-0.20%59,325
Dec 3, 202525.5925.6325.5925.6225.290.16%22,499