Skip to main content
Bluemonte Diversified Income ETF (BLUI)
NYSEARCA: BLUI · Real-Time Price · USD
25.72
-0.09 (-0.35%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BLUI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.6925.7125.6825.72--0.35%1,355
Apr 27, 202625.8425.8425.8125.8125.81-0.08%1,064
Apr 24, 202625.8425.8425.8325.8325.830.05%758
Apr 23, 202625.8425.8425.7625.8225.820.07%18,579
Apr 22, 202625.8125.8225.7925.8025.800.05%32,342
Apr 21, 202625.8625.8625.7925.7925.79-0.41%3,733
Apr 20, 202625.8725.8925.8625.8925.890.02%9,126
Apr 17, 202625.8525.8925.8525.8925.880.42%11,057
Apr 16, 202625.7825.7925.7725.7825.780.09%4,444
Apr 15, 202625.7525.7625.7425.7625.76-0.11%4,708
Apr 14, 202625.7325.7825.7325.7825.780.19%1,466
Apr 13, 202625.6925.7325.6925.7325.730.12%13,337
Apr 10, 202625.7225.7325.7025.7025.70-0.10%136,460
Apr 9, 202625.7125.7525.7025.7325.730.14%2,515
Apr 8, 202625.6525.6925.6425.6925.690.57%52,699
Apr 7, 202625.4925.5525.4925.5525.550.09%9,343
Apr 6, 202625.4825.5325.4825.5225.520.02%10,810
Apr 2, 202625.4525.5225.4525.5225.520.36%3,058
Apr 1, 202625.4025.4325.3825.4225.42-0.69%4,843
Mar 31, 202625.3725.6025.3525.6025.601.25%20,324
Mar 30, 202625.2125.3625.2125.2825.280.27%7,325
Mar 27, 202625.2925.2925.2125.2225.21-0.65%8,619
Mar 26, 202625.4525.4525.3825.3825.29-0.41%6,103
Mar 25, 202625.4725.4925.4725.4825.400.24%2,427
Mar 24, 202625.3825.5125.3825.4225.34-0.26%7,104
Mar 23, 202625.4925.5325.4725.4925.400.52%5,829
Mar 20, 202625.4125.4125.3625.3625.27-1.05%106
Mar 19, 202625.5725.6525.5625.6325.540.18%18,843
Mar 18, 202625.6425.6825.5825.5825.49-0.54%4,659
Mar 17, 202625.7225.7425.7125.7225.630.35%71,300
Mar 16, 202625.6325.6525.6125.6325.540.34%23,839
Mar 13, 202625.6325.6325.5425.5425.45-0.06%4,274
Mar 12, 202625.6425.6425.5525.5625.47-0.51%11,327
Mar 11, 202625.6925.7325.6925.6925.60-0.23%1,439
Mar 10, 202625.8325.8325.7525.7525.66-0.20%2,556
Mar 9, 202625.6825.8025.6825.8025.710.14%1,495
Mar 6, 202625.7625.8125.7625.7625.67-0.34%8,610
Mar 5, 202625.8225.8525.8225.8525.76-0.25%93,847
Mar 4, 202625.8425.9225.8425.9225.830.19%4,957
Mar 3, 202625.7625.8725.7625.8725.78-0.23%3,261
Mar 2, 202625.8525.9425.8525.9325.84-0.03%13,501
Feb 27, 202625.9225.9525.9225.9325.840.07%17,102
Feb 26, 202625.8725.9225.8725.9225.830.15%9,803
Feb 25, 202625.8425.8825.8425.8825.79-0.60%26,968
Feb 24, 202626.0126.0325.9926.0325.80-9,000
Feb 23, 202626.0226.0626.0226.0325.80-7,587
Feb 20, 202625.9926.0325.9926.0325.800.08%15,202
Feb 19, 202626.0026.0125.9626.0125.780.04%7,595
Feb 18, 202626.0426.0425.9826.0025.77-0.19%16,166
Feb 17, 202626.0026.0626.0026.0525.820.11%18,675
Feb 13, 202626.0226.0226.0026.0225.790.54%14,693
Feb 12, 202625.9425.9425.8825.8825.650.17%13,237
Feb 11, 202625.7225.8725.7225.8425.600.05%30,877
Feb 10, 202625.7825.9125.7825.8225.590.26%13,621
Feb 9, 202625.7325.7625.7325.7625.520.16%1,123
Feb 6, 202625.7025.7225.6925.7225.480.31%14,542
Feb 5, 202625.5925.6425.5925.6425.410.07%2,495
Feb 4, 202625.6225.6225.6225.6225.390.12%12,644
Feb 3, 202625.5725.5925.5225.5925.360.18%2,461
Feb 2, 202625.5625.5725.5425.5425.31-0.17%9,997
Jan 30, 202625.5725.5825.5725.5825.35-0.11%1,110
Jan 29, 202625.5825.6325.5825.6125.380.16%1,254
Jan 28, 202625.5925.5925.5625.5725.34-0.12%35,635
Jan 27, 202625.6025.6125.6025.6025.360.04%1,515
Jan 26, 202625.5725.6025.5725.5925.350.10%7,104
Jan 23, 202625.5725.5725.5525.5725.330.04%4,865
Jan 22, 202625.5825.5825.5525.5625.320.02%8,339
Jan 21, 202625.5425.5625.5125.5525.310.20%7,287
Jan 20, 202625.5525.5525.4925.5025.26-0.51%5,393
Jan 16, 202625.6225.6325.6225.6325.390.16%2,564
Jan 15, 202625.6025.6125.5825.5925.35-3,570
Jan 14, 202625.5725.5925.5625.5925.350.21%12,434
Jan 13, 202625.5325.5425.5225.5425.300.22%17,173
Jan 12, 202625.4725.4825.4725.4825.240.12%17,550
Jan 9, 202625.4525.4525.4325.4525.210.32%70,595
Jan 8, 202625.3425.3825.3425.3725.130.16%5,605
Jan 7, 202625.3325.3425.3225.3325.090.01%7,220
Jan 6, 202625.3325.3425.3225.3325.09-0.01%5,314
Jan 5, 202625.3225.3525.3225.3325.090.15%2,563
Jan 2, 202625.2625.3125.2625.2925.050.08%9,890
Dec 31, 202525.3125.3125.2725.2725.03-0.14%21,494
Dec 30, 202525.3125.3125.3125.3125.07-0.73%1,896
Dec 29, 202525.5025.5025.4925.4925.070.04%35,343
Dec 26, 202525.4725.4825.4725.4825.06-0.02%380
Dec 24, 202525.4825.4925.4725.4925.060.23%2,475
Dec 23, 202525.4025.4325.4025.4325.000.08%11,425
Dec 22, 202525.3825.4125.3825.4124.980.07%14,841
Dec 19, 202525.4125.4125.3925.3924.97-0.07%15,345
Dec 18, 202525.4125.4125.4025.4124.980.08%1,468
Dec 17, 202525.3925.4025.3625.3924.96-5,235
Dec 16, 202525.3825.4025.3725.3924.96-0.12%3,764
Dec 15, 202525.4125.4225.3725.4224.990.18%3,677
Dec 12, 202525.4125.4125.3625.3724.95-0.16%22,631
Dec 11, 202525.4425.4625.4125.4124.990.04%11,354
Dec 10, 202525.2725.4025.2725.4024.980.20%5,581
Dec 9, 202525.4125.4225.3525.3524.93-0.24%14,504
Dec 8, 202525.4325.4325.4025.4124.99-0.23%11,011
Dec 5, 202525.4925.4925.4625.4725.05-0.05%11,758
Dec 4, 202525.4725.4925.4725.4825.06-9,687
Dec 3, 202525.4525.4925.4525.4825.060.19%1,068