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
Sep 28, 2026	24.13	24.13	24.07	24.12	24.01	70,200
Sep 25, 2026	24.24	24.31	24.23	24.31	24.12	36,700
Sep 24, 2026	24.33	24.33	24.24	24.25	24.06	23,100
Sep 23, 2026	24.41	24.41	24.30	24.32	24.13	57,200
Sep 22, 2026	24.53	24.53	24.48	24.53	24.34	28,400
Sep 21, 2026	24.43	24.52	24.43	24.52	24.33	40,000
Sep 18, 2026	24.47	24.47	24.44	24.44	24.25	50,500
Sep 17, 2026	24.52	24.54	24.50	24.54	24.35	21,000
Sep 16, 2026	24.47	24.52	24.42	24.44	24.25	69,300
Sep 15, 2026	24.42	24.45	24.41	24.44	24.25	66,200
Sep 14, 2026	24.42	24.50	24.42	24.44	24.25	73,600
Sep 11, 2026	24.51	24.51	24.47	24.48	24.28	30,300
Sep 10, 2026	24.52	24.53	24.48	24.49	24.30	43,900
Sep 9, 2026	24.66	24.68	24.62	24.64	24.44	92,900
Sep 8, 2026	24.70	24.70	24.67	24.69	24.49	255,300
Sep 4, 2026	24.72	24.73	24.70	24.72	24.52	28,100
Sep 3, 2026	24.74	24.74	24.69	24.71	24.51	105,700
Sep 2, 2026	24.65	24.68	24.65	24.68	24.48	39,800
Sep 1, 2026	24.71	25.06	24.65	24.65	24.45	103,400
Aug 31, 2026	24.67	24.74	24.67	24.73	24.53	137,100
Aug 28, 2026	24.85	24.88	24.76	24.77	24.57	57,300
Aug 27, 2026	24.86	24.87	24.84	24.86	24.66	19,300
Aug 26, 2026	24.95	24.95	24.92	24.95	24.66	65,200
Aug 25, 2026	24.93	24.98	24.93	24.98	24.70	31,500
Aug 24, 2026	24.87	24.89	24.85	24.87	24.59	59,600

Historical stock data.