Skip to main content
Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.47
-0.01 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

BLUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.4725.4925.4725.4825.48-9,687
Dec 3, 202525.4525.4925.4525.4825.480.19%1,066
Dec 2, 202525.4425.4525.4225.4325.43-0.04%1,905
Dec 1, 202525.4325.4525.4325.4425.44-0.35%1,318
Nov 28, 202525.5425.5425.5325.5325.530.09%907
Nov 26, 202525.4825.5325.4825.5125.510.21%17,355
Nov 25, 202525.4025.4625.4025.4525.45-0.25%4,611
Nov 24, 202525.4825.5225.4825.5225.370.22%5,358
Nov 21, 202525.4225.4825.4225.4625.320.27%13,557
Nov 20, 202525.4325.4325.3925.3925.25-0.03%1,780
Nov 19, 202525.4225.4225.3925.4025.26-0.09%13,172
Nov 18, 202525.4025.4225.3825.4225.280.12%2,534
Nov 17, 202525.4425.4425.3825.3925.25-0.22%4,372
Nov 14, 202525.4725.4725.4425.4525.300.18%2,814
Nov 13, 202525.4125.4125.3925.4025.26-0.40%331
Nov 12, 202525.5425.5425.4825.5025.36-0.18%2,453
Nov 11, 202525.5325.5525.5125.5525.410.27%12,037
Nov 10, 202525.4525.5025.4425.4825.340.15%29,486
Nov 7, 202525.3825.4525.3825.4425.300.24%3,366
Nov 6, 202525.3825.4125.3625.3825.240.09%3,503
Nov 5, 202525.3525.3725.3325.3625.210.07%4,082
Nov 4, 202525.3425.3725.3425.3425.20-0.03%827
Nov 3, 202525.3325.3525.3325.3525.20-0.12%7,000
Oct 31, 202525.3825.3825.3525.3825.230.04%18,161
Oct 30, 202525.3825.4025.3725.3725.22-0.50%7,117
Oct 29, 202525.6025.6025.5025.5025.25-0.55%2,317
Oct 28, 202525.6325.6425.6325.6425.38-0.16%1,481
Oct 27, 202525.6525.6925.6525.6825.430.23%4,133
Oct 24, 202525.6025.6425.6025.6225.370.16%3,247
Oct 23, 202525.5525.6025.5525.5825.33-43,827
Oct 22, 202525.5625.5825.5325.5825.330.16%16,558
Oct 21, 202525.5425.5625.5425.5425.290.04%16,551
Oct 20, 202525.5025.5325.5025.5325.280.32%861
Oct 17, 202525.4225.4525.4225.4525.200.09%30,948
Oct 16, 202525.4525.4925.4125.4325.18-0.04%19,788
Oct 15, 202525.4825.4825.4225.4425.190.31%19,627
Oct 14, 202525.2925.3625.2925.3625.110.18%7,907
Oct 13, 202525.2625.3125.2625.3125.060.36%4,106
Oct 10, 202525.2725.2725.2225.2224.97-0.34%32,271
Oct 9, 202525.3525.3525.2925.3125.06-0.26%3,903
Oct 8, 202525.3825.4025.3625.3725.13-0.02%14,592
Oct 7, 202525.3925.4125.3725.3825.13-0.05%4,373
Oct 6, 202525.4025.4225.3825.3925.14-0.20%4,133
Oct 3, 202525.4625.4725.4425.4425.19-0.03%21,565
Oct 2, 202525.4325.4625.4225.4525.20-0.01%11,680
Oct 1, 202525.4525.4725.4325.4525.200.16%15,610
Sep 30, 202525.4125.4125.4025.4125.160.05%66,291
Sep 29, 202525.4025.4125.4025.4025.15-0.35%3,432
Sep 26, 202525.4725.5025.4725.4925.160.17%5,609
Sep 25, 202525.4525.4525.4325.4525.12-0.14%2,204
Sep 24, 202525.4925.5025.4725.4825.15-0.06%13,490
Sep 23, 202525.4925.5125.4625.5025.170.14%6,643
Sep 22, 202525.4625.4625.4525.4625.13-0.09%1,286
Sep 19, 202525.5225.5225.4725.4825.15-0.20%11,590
Sep 18, 202525.5225.5425.5225.5325.20-0.01%23,733
Sep 17, 202525.5725.5725.5325.5325.21-0.25%1,091
Sep 16, 202525.6025.6025.6025.6025.27-0.04%708
Sep 15, 202525.6125.6125.5925.6125.280.15%17,667
Sep 12, 202525.5525.5725.5525.5725.24-0.09%11,279
Sep 11, 202525.5925.5925.5925.5925.260.40%158
Sep 10, 202525.5225.5225.4925.4925.160.09%103
Sep 9, 202525.4825.4825.4425.4725.14-0.07%28,160
Sep 8, 202525.4725.4825.4625.4825.150.08%2,707
Sep 5, 202525.4625.4625.4325.4625.130.36%1,278
Sep 4, 202525.3425.3725.3425.3725.040.28%2,349
Sep 3, 202525.2925.3125.2725.3024.970.15%7,759
Sep 2, 202525.2825.2825.2425.2624.94-0.36%5,218
Aug 29, 202525.3525.3725.3525.3525.03-0.03%2,806
Aug 28, 202525.3625.3625.3625.3625.03-0.46%53
Aug 27, 202525.4325.4825.4325.4825.010.13%4,994
Aug 26, 202525.4125.4425.4125.4424.980.05%419
Aug 25, 202525.4425.4425.4325.4324.97-0.18%9,267
Aug 22, 202525.4825.4925.4725.4725.010.65%4,956
Aug 21, 202525.3125.3125.3025.3124.85-0.14%1,241
Aug 20, 202525.3625.3625.3425.3524.890.14%20,251
Aug 19, 202525.3125.3125.2925.3124.850.20%28,651
Aug 18, 202525.2825.2825.2425.2624.80-0.08%12,785
Aug 15, 202525.2925.2925.2725.2824.82-0.12%7,016
Aug 14, 202525.2725.3125.2725.3124.85-0.20%23,134
Aug 13, 202525.3125.3625.3025.3624.900.46%6,015
Aug 12, 202525.2125.2425.2025.2424.790.13%33,718
Aug 11, 202525.2425.2625.2125.2124.75-0.14%58,122
Aug 8, 202525.2825.2825.2525.2524.79-0.06%1,744
Aug 7, 202525.2825.2825.2625.2624.80-0.15%2,600
Aug 6, 202525.3225.3325.2925.3024.84-0.06%17,002
Aug 5, 202525.3025.3225.2925.3224.86-0.06%17,604
Aug 4, 202525.2925.3425.2925.3324.870.38%4,291
Aug 1, 202525.2225.2525.2025.2424.780.14%12,353
Jul 31, 202525.2525.2525.2025.2024.74-0.02%20,551
Jul 30, 202525.2525.2825.2025.2024.75-0.67%7,077
Jul 29, 202525.3125.3725.3125.3724.830.55%12,232
Jul 28, 202525.1225.3025.1225.2424.70-0.25%548,569
Jul 25, 202525.3925.3925.2625.3024.760.10%15,744
Jul 24, 202525.2625.2925.2625.2724.730.04%2,985
Jul 23, 202525.2725.2725.2625.2724.72-0.04%37,506
Jul 22, 202525.2525.2725.2525.2724.730.35%604
Jul 21, 202525.2325.2525.1925.1924.650.02%4,861
Jul 18, 202525.1725.1825.1725.1824.640.23%1,424
Jul 17, 202525.1125.1225.1025.1224.580.07%4,833
Jul 16, 202525.1025.1125.0225.1024.570.19%7,290