Bluemonte Core Bond Etf (BDBT)

Overview News Price History Discussions Forecast Dividend History

Bluemonte Core Bond Etf Stock (BDBT) Price History

The historical daily chart and data for Bluemonte Core Bond Etf stock (BDBT), show that the latest closing stock price as of October 14, 2026, is $24.25.

Bluemonte Core Bond Etf all-time high stock price is $25.88, occurred on October 29, 2025.
The lowest Bluemonte Core Bond Etf stock price recorded was $22.80 on July 09, 2026. Since then, Bluemonte Core Bond Etf's stock price has risen over 6.34% to $24.25 now.
The 52-week high stock price for BDBT is $25.88, representing a 6.74% increase from the current share price, occurred on October 29, 2025.
The 52-week low stock price for BDBT is $22.80, indicating a -5.96% decrease from the current share price, occurred on July 09, 2026.
The closing price of Bluemonte Core Bond Etf (BDBT) stock in the beginning of 2025 was $24.98. The stock closed the year at $25.42, a gain of over 1.76% for the year.

The table below shows more information about BDBT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$24.26	$24.17	$0.0901	46,414.0	+0.02%
Oct 13, 2026	$24.24	$24.20	$0.0377	62,552.0	+0.16%
Oct 12, 2026	$24.21	$24.19	$0.02	65,253.0	-0.04%
Oct 09, 2026	$24.21	$24.16	$0.048	26,430.0	-0.04%
Oct 08, 2026	$24.22	$24.11	$0.11	75,547.0	+0.29%
Oct 07, 2026	$24.16	$24.11	$0.05	91,689.0	+0.08%
Oct 06, 2026	$24.17	$24.06	$0.11	51,626.0	+0.08%
Oct 05, 2026	$24.13	$24.06	$0.068	21,389.0	+0.04%
Oct 02, 2026	$24.21	$24.09	$0.12	54,074.0	-0.25%
Oct 01, 2026	$24.17	$24.04	$0.1291	68,889.0	+0.25%
Sep 30, 2026	$24.13	$24.06	$0.0701	117,391.0	-0.04%
Sep 29, 2026	$24.11	$24.05	$0.06	59,001.0	-0.04%
Sep 28, 2026	$24.13	$24.07	$0.0601	70,171.0	-0.78%
Sep 25, 2026	$24.31	$24.23	$0.085	36,748.0	+0.25%
Sep 24, 2026	$24.33	$24.24	$0.0917	23,054.0	-0.30%
Sep 23, 2026	$24.41	$24.30	$0.11	57,243.0	-0.85%
Sep 22, 2026	$24.53	$24.48	$0.05	28,378.0	+0.04%
Sep 21, 2026	$24.52	$24.43	$0.09	39,954.0	+0.33%
Sep 18, 2026	$24.47	$24.44	$0.03	50,544.0	-0.41%
Sep 17, 2026	$24.54	$24.50	$0.035	21,002.0	+0.41%
Sep 16, 2026	$24.52	$24.42	$0.10	69,265.0	+0.00%
Sep 15, 2026	$24.45	$24.41	$0.0376	66,201.0	+0.00%

Bluemonte Core Bond Etf Stock (BDBT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bluemonte Core Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BDBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bluemonte Core Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bluemonte Core Bond Etf Stock (BDBT) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$24.26	$24.04	$0.2192	563,863.0	+0.60%
Sep, 2026	$25.06	$24.05	$1.01	1,411,858.0	-2.55%
Aug, 2026	$24.98	$24.67	$0.3098	928,815.0	+0.02%
Jul, 2026	$25.16	$22.80	$2.36	763,970.0	-1.69%
Jun, 2026	$25.34	$25.01	$0.33	1,123,664.0	-0.09%
May, 2026	$25.33	$24.86	$0.465	1,036,407.0	-0.06%
Apr, 2026	$25.51	$25.15	$0.36	1,787,515.0	-0.29%
Mar, 2026	$25.71	$25.03	$0.68	740,679.0	-2.09%
Feb, 2026	$25.82	$25.41	$0.41	1,130,486.0	+1.30%
Jan, 2026	$25.55	$25.34	$0.21	794,145.0	+0.20%

Bluemonte Core Bond Etf Stock (BDBT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$25.70	$25.44	$0.26	921,041.0	-0.73%
Nov, 2025	$25.73	$25.48	$0.25	965,899.0	+0.35%
Oct, 2025	$25.88	$25.31	$0.57	1,514,885.0	+0.24%
Sep, 2025	$25.80	$25.25	$0.55	763,859.0	+0.64%
Aug, 2025	$25.43	$25.21	$0.22	1,100,543.0	+0.99%
Jul, 2025	$25.23	$24.97	$0.26	1,491,831.0	+0.00%