Bluemonte Core Bond ETF (BDBT)
24.48
0.00 (0.00%)
USD |
NYSEARCA |
Oct 26, 16:00
BDBT Price : 24.48 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 24.50 | 24.50 | 24.47 | 24.48 | 104624.0 |
| Oct 23, 2026 | 24.51 | 24.51 | 24.46 | 24.48 | 55071.00 |
| Oct 22, 2026 | 24.41 | 24.52 | 24.41 | 24.50 | 80272.00 |
| Oct 21, 2026 | 24.36 | 24.38 | 24.30 | 24.34 | 59869.00 |
| Oct 20, 2026 | 24.34 | 24.37 | 24.30 | 24.34 | 100176.0 |
| Oct 19, 2026 | 24.34 | 24.34 | 24.28 | 24.28 | 42818.00 |
| Oct 16, 2026 | 24.26 | 24.39 | 24.26 | 24.35 | 27325.00 |
| Oct 15, 2026 | 24.41 | 24.41 | 24.34 | 24.36 | 25131.00 |
| Oct 14, 2026 | 24.18 | 24.26 | 24.17 | 24.25 | 46414.00 |
| Oct 13, 2026 | 24.24 | 24.24 | 24.20 | 24.24 | 62552.00 |
| Oct 12, 2026 | 24.20 | 24.21 | 24.19 | 24.20 | 65253.00 |
| Oct 09, 2026 | 24.20 | 24.21 | 24.16 | 24.21 | 26430.00 |
| Oct 08, 2026 | 24.12 | 24.22 | 24.11 | 24.22 | 75547.00 |
| Oct 07, 2026 | 24.12 | 24.16 | 24.11 | 24.15 | 91689.00 |
| Oct 06, 2026 | 24.06 | 24.17 | 24.06 | 24.13 | 51626.00 |
| Oct 05, 2026 | 24.12 | 24.13 | 24.06 | 24.11 | 21389.00 |
| Oct 02, 2026 | 24.19 | 24.21 | 24.09 | 24.10 | 54073.00 |
| Oct 01, 2026 | 24.06 | 24.17 | 24.04 | 24.16 | 68889.00 |
| Sep 30, 2026 | 24.11 | 24.13 | 24.06 | 24.10 | 117391.0 |
| Sep 29, 2026 | 24.10 | 24.11 | 24.05 | 24.11 | 59001.00 |
| Sep 28, 2026 | 24.13 | 24.13 | 24.07 | 24.12 | 70171.00 |
| Sep 25, 2026 | 24.24 | 24.31 | 24.22 | 24.31 | 36748.00 |
| Sep 24, 2026 | 24.33 | 24.33 | 24.24 | 24.25 | 23054.00 |
| Sep 23, 2026 | 24.41 | 24.41 | 24.30 | 24.32 | 57243.00 |
| Sep 22, 2026 | 24.53 | 24.53 | 24.48 | 24.53 | 28377.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median