Skip to main content
Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.85
-0.07 (-0.27%)
Mar 5, 2026, 4:00 PM EST - Market closed

BLUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.8225.8525.8225.8525.85-0.25%93,847
Mar 4, 202625.8425.9225.8425.9225.920.19%4,957
Mar 3, 202625.7625.8725.7625.8725.86-0.23%3,261
Mar 2, 202625.8525.9425.8525.9325.93-0.03%13,501
Feb 27, 202625.9225.9525.9225.9325.930.07%17,102
Feb 26, 202625.8725.9225.8725.9225.920.15%9,803
Feb 25, 202625.8425.8825.8425.8825.87-0.60%26,968
Feb 24, 202626.0126.0325.9926.0325.89-9,000
Feb 23, 202626.0226.0626.0226.0325.89-7,587
Feb 20, 202625.9926.0325.9926.0325.890.08%15,202
Feb 19, 202626.0026.0125.9626.0125.870.04%7,595
Feb 18, 202626.0426.0425.9826.0025.86-0.19%16,166
Feb 17, 202626.0026.0626.0026.0525.900.11%18,675
Feb 13, 202626.0226.0226.0026.0225.880.54%14,693
Feb 12, 202625.9425.9425.8825.8825.740.17%13,237
Feb 11, 202625.7225.8725.7225.8425.690.05%30,877
Feb 10, 202625.7825.9125.7825.8225.680.26%13,621
Feb 9, 202625.7325.7625.7325.7625.610.16%1,123
Feb 6, 202625.7025.7225.6925.7225.570.31%14,542
Feb 5, 202625.5925.6425.5925.6425.490.07%2,495
Feb 4, 202625.6225.6225.6225.6225.480.12%12,644
Feb 3, 202625.5725.5925.5225.5925.450.18%2,461
Feb 2, 202625.5625.5725.5425.5425.40-0.17%9,997
Jan 30, 202625.5725.5825.5725.5825.44-0.11%1,110
Jan 29, 202625.5825.6325.5825.6125.470.16%1,254
Jan 28, 202625.5925.5925.5625.5725.43-0.12%35,635
Jan 27, 202625.6025.6125.6025.6025.450.04%1,515
Jan 26, 202625.5725.6025.5725.5925.440.10%7,104
Jan 23, 202625.5725.5725.5525.5725.410.04%4,865
Jan 22, 202625.5825.5825.5525.5625.400.02%8,339
Jan 21, 202625.5425.5625.5125.5525.400.20%7,287
Jan 20, 202625.5525.5525.4925.5025.35-0.51%5,393
Jan 16, 202625.6225.6325.6225.6325.480.16%2,564
Jan 15, 202625.6025.6125.5825.5925.44-3,570
Jan 14, 202625.5725.5925.5625.5925.440.21%12,434
Jan 13, 202625.5325.5425.5225.5425.380.22%17,173
Jan 12, 202625.4725.4825.4725.4825.330.12%17,550
Jan 9, 202625.4525.4525.4325.4525.300.32%70,595
Jan 8, 202625.3425.3825.3425.3725.220.16%5,605
Jan 7, 202625.3325.3425.3225.3325.180.01%7,220
Jan 6, 202625.3325.3425.3225.3325.18-0.01%5,314
Jan 5, 202625.3225.3525.3225.3325.180.15%2,563
Jan 2, 202625.2625.3125.2625.2925.140.08%9,890
Dec 31, 202525.3125.3125.2725.2725.12-0.14%21,494
Dec 30, 202525.3125.3125.3125.3125.16-0.73%1,896
Dec 29, 202525.5025.5025.4925.4925.150.04%35,343
Dec 26, 202525.4725.4825.4725.4825.14-0.02%380
Dec 24, 202525.4825.4925.4725.4925.150.23%2,475
Dec 23, 202525.4025.4325.4025.4325.090.08%11,425
Dec 22, 202525.3825.4125.3825.4125.070.07%14,841
Dec 19, 202525.4125.4125.3925.3925.05-0.07%15,345
Dec 18, 202525.4125.4125.4025.4125.070.08%1,468
Dec 17, 202525.3925.4025.3625.3925.05-5,235
Dec 16, 202525.3825.4025.3725.3925.05-0.12%3,764
Dec 15, 202525.4125.4225.3725.4225.080.18%3,677
Dec 12, 202525.4125.4125.3625.3725.04-0.16%22,631
Dec 11, 202525.4425.4625.4125.4125.070.04%11,354
Dec 10, 202525.2725.4025.2725.4025.060.20%5,581
Dec 9, 202525.4125.4225.3525.3525.02-0.24%14,504
Dec 8, 202525.4325.4325.4025.4125.07-0.23%11,011
Dec 5, 202525.4925.4925.4625.4725.13-0.05%11,758
Dec 4, 202525.4725.4925.4725.4825.14-9,687
Dec 3, 202525.4525.4925.4525.4825.140.19%1,068
Dec 2, 202525.4425.4525.4225.4325.10-0.04%1,905
Dec 1, 202525.4325.4525.4325.4425.10-0.35%1,318
Nov 28, 202525.5425.5425.5325.5325.190.09%907
Nov 26, 202525.4825.5325.4825.5125.170.21%17,355
Nov 25, 202525.4025.4625.4025.4525.12-0.25%4,611
Nov 24, 202525.4825.5225.4825.5225.040.22%5,358
Nov 21, 202525.4225.4825.4225.4624.980.27%13,557
Nov 20, 202525.4325.4325.3925.3924.91-0.03%1,780
Nov 19, 202525.4225.4225.3925.4024.92-0.09%13,172
Nov 18, 202525.4025.4225.3825.4224.940.12%2,534
Nov 17, 202525.4425.4425.3825.3924.91-0.22%4,372
Nov 14, 202525.4725.4725.4425.4524.970.18%2,814
Nov 13, 202525.4125.4125.3925.4024.92-0.40%331
Nov 12, 202525.5425.5425.4825.5025.02-0.18%2,453
Nov 11, 202525.5325.5525.5125.5525.070.27%12,037
Nov 10, 202525.4525.5025.4425.4825.000.15%29,486
Nov 7, 202525.3825.4525.3825.4424.960.24%3,366
Nov 6, 202525.3825.4125.3625.3824.900.09%3,503
Nov 5, 202525.3525.3725.3325.3624.880.07%4,082
Nov 4, 202525.3425.3725.3425.3424.86-0.03%827
Nov 3, 202525.3325.3525.3325.3524.87-0.12%7,000
Oct 31, 202525.3825.3825.3525.3824.900.04%18,161
Oct 30, 202525.3825.4025.3725.3724.89-0.50%7,117
Oct 29, 202525.6025.6025.5025.5024.91-0.55%2,317
Oct 28, 202525.6325.6425.6325.6425.05-0.16%1,481
Oct 27, 202525.6525.6925.6525.6825.090.23%4,133
Oct 24, 202525.6025.6425.6025.6225.030.16%3,247
Oct 23, 202525.5525.6025.5525.5825.00-43,827
Oct 22, 202525.5625.5825.5325.5825.000.16%16,558
Oct 21, 202525.5425.5625.5425.5424.960.04%16,551
Oct 20, 202525.5025.5325.5025.5324.950.32%861
Oct 17, 202525.4225.4525.4225.4524.870.09%30,948
Oct 16, 202525.4525.4925.4125.4324.84-0.04%19,788
Oct 15, 202525.4825.4825.4225.4424.850.31%19,627
Oct 14, 202525.2925.3625.2925.3624.780.18%7,907
Oct 13, 202525.2625.3125.2625.3124.730.36%4,106
Oct 10, 202525.2725.2725.2225.2224.65-0.34%32,271