Bluemonte Core Bond ETF (BDBT)
24.98
+0.11
(+0.44%)
USD |
NYSEARCA |
Aug 25, 16:00
24.96
-0.01
(-0.06%)
After-Hours: 19:59
BDBT Price : 24.98 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 24.94 | 24.98 | 24.93 | 24.98 | 31465.00 |
| Aug 24, 2026 | 24.87 | 24.89 | 24.85 | 24.87 | 59612.00 |
| Aug 21, 2026 | 24.85 | 24.85 | 24.81 | 24.82 | 40436.00 |
| Aug 20, 2026 | 24.85 | 24.88 | 24.84 | 24.87 | 33672.00 |
| Aug 19, 2026 | 24.91 | 24.94 | 24.88 | 24.94 | 72632.00 |
| Aug 18, 2026 | 24.80 | 24.84 | 24.80 | 24.83 | 30410.00 |
| Aug 17, 2026 | 24.84 | 24.85 | 24.80 | 24.82 | 31400.00 |
| Aug 14, 2026 | 24.89 | 24.89 | 24.84 | 24.87 | 49785.00 |
| Aug 13, 2026 | 24.85 | 24.97 | 24.85 | 24.93 | 35203.00 |
| Aug 12, 2026 | 24.88 | 24.88 | 24.84 | 24.85 | 22524.00 |
| Aug 11, 2026 | 24.85 | 24.85 | 24.82 | 24.82 | 61411.00 |
| Aug 10, 2026 | 24.85 | 24.85 | 24.80 | 24.80 | 39923.00 |
| Aug 07, 2026 | 24.92 | 24.92 | 24.86 | 24.88 | 18750.00 |
| Aug 06, 2026 | 24.87 | 24.88 | 24.82 | 24.84 | 15899.00 |
| Aug 05, 2026 | 24.91 | 24.92 | 24.88 | 24.92 | 76482.00 |
| Aug 04, 2026 | 24.83 | 24.90 | 24.83 | 24.90 | 23375.00 |
| Aug 03, 2026 | 24.79 | 24.80 | 24.78 | 24.79 | 6938.00 |
| Jul 31, 2026 | 24.73 | 24.75 | 24.71 | 24.74 | 63894.00 |
| Jul 30, 2026 | 24.83 | 24.84 | 24.80 | 24.82 | 38191.00 |
| Jul 29, 2026 | 24.86 | 24.88 | 24.79 | 24.79 | 29084.00 |
| Jul 28, 2026 | 24.91 | 24.99 | 24.91 | 24.97 | 27759.00 |
| Jul 27, 2026 | 24.89 | 24.92 | 24.88 | 24.90 | 38776.00 |
| Jul 24, 2026 | 24.85 | 24.87 | 24.85 | 24.85 | 11680.00 |
| Jul 23, 2026 | 24.81 | 24.82 | 24.80 | 24.82 | 52951.00 |
| Jul 22, 2026 | 24.92 | 24.92 | 24.87 | 24.88 | 19293.00 |
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