Skip to main content
Bluemonte Core Bond ETF (BDBT)
NYSEARCA: BDBT · Real-Time Price · USD
25.53
-0.04 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
25.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BDBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5725.5725.5225.5325.53-0.16%25,708
Dec 4, 202525.5825.5825.5525.5725.57-0.20%59,325
Dec 3, 202525.5925.6325.5925.6225.620.16%22,497
Dec 2, 202525.5525.5925.5525.5825.580.08%41,653
Dec 1, 202525.5725.5725.5425.5625.56-0.39%87,020
Nov 28, 202525.6625.6625.6425.6625.66-0.27%2,253
Nov 26, 202525.6525.7325.6325.7325.730.28%77,506
Nov 25, 202525.6425.6825.6225.6625.66-0.09%42,783
Nov 24, 202525.6725.6925.6725.6825.600.16%15,381
Nov 21, 202525.6525.6525.6125.6425.560.20%56,259
Nov 20, 202525.5925.5925.5625.5925.510.21%38,365
Nov 19, 202525.5625.5825.5225.5425.45-0.09%68,060
Nov 18, 202525.5925.5925.5225.5625.480.13%88,640
Nov 17, 202525.5525.5625.5325.5325.440.03%103,265
Nov 14, 202525.5525.5725.5125.5225.44-0.14%43,154
Nov 13, 202525.5825.5825.5525.5625.47-0.33%56,198
Nov 12, 202525.6325.6525.6025.6425.56-0.01%71,344
Nov 11, 202525.6225.6525.6225.6425.560.32%38,637
Nov 10, 202525.5725.5825.5625.5625.48-0.08%55,179
Nov 7, 202525.5725.6225.5625.5825.50-0.04%40,824
Nov 6, 202525.5725.6025.5725.5925.510.40%44,163
Nov 5, 202525.5325.5325.4825.4925.41-0.32%33,325
Nov 4, 202525.5825.5825.5625.5725.490.04%22,142
Nov 3, 202525.5325.5625.5125.5625.48-0.04%68,421
Oct 31, 202525.6125.6225.5625.5725.49-0.07%73,912
Oct 30, 202525.5625.6325.5625.5925.51-0.46%109,575
Oct 29, 202525.8825.8825.7025.7125.55-0.44%33,066
Oct 28, 202525.8725.8725.8125.8225.66-0.04%89,077
Oct 27, 202525.7825.8525.7825.8325.670.08%70,278
Oct 24, 202525.8025.8125.7925.8125.650.13%24,688
Oct 23, 202525.8025.8025.7825.7825.61-0.19%73,427
Oct 22, 202525.8125.8425.7925.8325.66-52,948
Oct 21, 202525.8425.8425.8125.8325.660.10%120,023
Oct 20, 202525.7825.8025.7825.8025.640.12%4,570
Oct 17, 202525.7525.7725.7425.7725.61-0.08%131,628
Oct 16, 202525.7125.8025.7025.7925.630.36%165,759
Oct 15, 202525.7425.7625.6825.7025.540.11%65,751
Oct 14, 202525.7625.7625.6525.6725.51-0.04%112,697
Oct 13, 202525.6425.6825.6125.6825.520.16%31,390
Oct 10, 202525.6025.6625.6025.6425.480.43%36,560
Oct 9, 202525.5425.5625.5325.5325.37-0.20%32,752
Oct 8, 202525.6025.6025.5725.5825.42-102,694
Oct 7, 202525.5525.6025.5525.5825.420.16%45,895
Oct 6, 202525.3125.5725.3125.5425.38-0.20%27,707
Oct 3, 202525.6225.6225.5825.5925.43-0.08%23,477
Oct 2, 202525.5825.6325.5725.6125.450.16%42,932
Oct 1, 202525.5925.5925.5425.5725.410.24%44,079
Sep 30, 202525.5225.5725.5025.5125.35-0.04%40,163
Sep 29, 202525.4825.5425.4825.5225.36-0.09%25,235
Sep 26, 202525.6125.6125.5225.5425.300.17%47,894