Bluemonte Core Bond ETF (BDBT) Historical ETF Prices

Bluemonte Core Bond ETF (BDBT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	24.51	24.53	24.48	24.48	24.48	62,134
Oct 30, 2026	24.49	24.50	24.44	24.50	24.50	113,600
Oct 29, 2026	24.44	24.44	24.39	24.43	24.43	64,200
Oct 28, 2026	24.36	24.37	24.33	24.35	24.35	162,500
Oct 27, 2026	24.47	24.51	24.47	24.51	24.40	46,400
Oct 26, 2026	24.50	24.50	24.47	24.48	24.37	104,600
Oct 23, 2026	24.51	24.51	24.46	24.48	24.37	55,100
Oct 22, 2026	24.41	24.52	24.41	24.50	24.39	80,300
Oct 21, 2026	24.36	24.38	24.30	24.34	24.23	59,900
Oct 20, 2026	24.34	24.37	24.30	24.34	24.23	100,200
Oct 19, 2026	24.33	24.33	24.28	24.28	24.17	42,800
Oct 16, 2026	24.26	24.39	24.26	24.35	24.24	27,300
Oct 15, 2026	24.41	24.41	24.34	24.36	24.25	25,100
Oct 14, 2026	24.17	24.26	24.17	24.25	24.14	46,400
Oct 13, 2026	24.24	24.24	24.20	24.24	24.13	62,600
Oct 12, 2026	24.20	24.21	24.19	24.20	24.09	65,300
Oct 9, 2026	24.20	24.21	24.16	24.21	24.10	26,400
Oct 8, 2026	24.12	24.22	24.11	24.22	24.11	75,500
Oct 7, 2026	24.12	24.16	24.11	24.15	24.04	91,700
Oct 6, 2026	24.06	24.17	24.06	24.13	24.02	51,600
Oct 5, 2026	24.12	24.13	24.06	24.11	24.00	21,400
Oct 2, 2026	24.19	24.21	24.09	24.10	23.99	54,100
Oct 1, 2026	24.06	24.17	24.04	24.16	24.05	68,900
Sep 30, 2026	24.11	24.13	24.06	24.10	23.99	117,400
Sep 29, 2026	24.10	24.11	24.05	24.11	24.00	59,000

Historical stock data.