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
Aug 21, 2026	24.85	24.85	24.81	24.82	24.54	40,400
Aug 20, 2026	24.85	24.88	24.84	24.87	24.58	33,700
Aug 19, 2026	24.91	24.93	24.88	24.93	24.65	72,600
Aug 18, 2026	24.80	24.84	24.80	24.83	24.55	30,400
Aug 17, 2026	24.84	24.85	24.80	24.82	24.54	31,400
Aug 14, 2026	24.89	24.89	24.84	24.87	24.59	49,800
Aug 13, 2026	24.85	24.97	24.85	24.93	24.65	35,200
Aug 12, 2026	24.88	24.89	24.84	24.85	24.57	22,500
Aug 11, 2026	24.85	24.85	24.82	24.82	24.54	61,400
Aug 10, 2026	24.85	24.85	24.80	24.80	24.52	39,900
Aug 7, 2026	24.92	24.92	24.86	24.88	24.60	18,700
Aug 6, 2026	24.87	24.88	24.83	24.84	24.56	15,900
Aug 5, 2026	24.91	24.92	24.88	24.92	24.64	76,500
Aug 4, 2026	24.83	24.91	24.83	24.90	24.62	23,400
Aug 3, 2026	24.79	24.81	24.79	24.79	24.50	6,900
Jul 31, 2026	24.73	24.75	24.71	24.74	24.46	63,900
Jul 30, 2026	24.83	24.84	24.80	24.82	24.54	38,200
Jul 29, 2026	24.86	24.89	24.79	24.79	24.51	29,100
Jul 28, 2026	24.91	24.99	24.91	24.97	24.60	27,800
Jul 27, 2026	24.89	24.92	24.88	24.91	24.54	38,800
Jul 24, 2026	24.85	24.87	24.85	24.85	24.49	11,700
Jul 23, 2026	24.81	24.83	24.80	24.82	24.46	53,000
Jul 22, 2026	24.92	24.92	24.87	24.88	24.51	19,300
Jul 21, 2026	24.94	24.94	24.91	24.92	24.56	20,500
Jul 20, 2026	24.99	25.00	24.96	24.98	24.61	21,200

Historical stock data.