MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BDBT — Bluemonte Core Bond ETF
NYSE ArcaBluemonte Core Bond ETF
$24.10
-0.06(-0.25%)
- O
- 24.19
- H
- 24.21
- L
- 24.09
- V
- 54.07K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.10
Period Return-3.85%
Period High$25.88
Period Low$22.80
Avg Daily Volume82.4K
Total Trading Days323
BDBT — Historical OHLCV Price & Volume Table
Jun 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.19 | $24.21 | $24.09 | $24.10 | $-0.06 | -0.25% | 54,072 | $24.12 | $24.09 $24.21 |
| Oct 1, 2026 | $24.06 | $24.17 | $24.04 | $24.16 | +$0.06 | +0.25% | 68,889 | $24.14 | $24.04 $24.17 |
| Sep 30, 2026 | $24.11 | $24.13 | $24.06 | $24.10 | $-0.01 | -0.04% | 117,391 | $24.10 | $24.06 $24.13 |
| Sep 29, 2026 | $24.10 | $24.11 | $24.05 | $24.11 | $-0.01 | -0.04% | 59,001 | $24.09 | $24.05 $24.11 |
| Sep 28, 2026 | $24.13 | $24.13 | $24.07 | $24.12 | $-0.19 | -0.78% | 70,171 | $24.11 | $24.07 $24.13 |
| Sep 25, 2026 | $24.24 | $24.31 | $24.23 | $24.31 | +$0.06 | +0.25% | 36,748 | $24.26 | $24.23 $24.31 |
| Sep 24, 2026 | $24.33 | $24.33 | $24.24 | $24.25 | $-0.07 | -0.30% | 23,054 | $24.28 | $24.24 $24.33 |
| Sep 23, 2026 | $24.41 | $24.41 | $24.30 | $24.32 | $-0.21 | -0.85% | 57,243 | $24.33 | $24.30 $24.41 |
| Sep 22, 2026 | $24.53 | $24.53 | $24.48 | $24.53 | +$0.01 | +0.04% | 28,378 | $24.51 | $24.48 $24.53 |
| Sep 21, 2026 | $24.43 | $24.52 | $24.43 | $24.52 | +$0.08 | +0.33% | 39,955 | $24.51 | $24.43 $24.52 |
| Sep 18, 2026 | $24.47 | $24.47 | $24.44 | $24.44 | $-0.10 | -0.41% | 50,544 | $24.46 | $24.44 $24.47 |
| Sep 17, 2026 | $24.52 | $24.54 | $24.51 | $24.54 | +$0.10 | +0.41% | 21,003 | $24.52 | $24.51 $24.54 |
| Sep 16, 2026 | $24.47 | $24.52 | $24.42 | $24.44 | +$0.00 | +0.00% | 69,266 | $24.48 | $24.42 $24.52 |
| Sep 15, 2026 | $24.43 | $24.45 | $24.41 | $24.44 | +$0.00 | +0.00% | 66,202 | $24.43 | $24.41 $24.45 |
| Sep 14, 2026 | $24.42 | $24.50 | $24.42 | $24.44 | $-0.04 | -0.14% | 73,552 | $24.47 | $24.42 $24.50 |
| Sep 11, 2026 | $24.51 | $24.51 | $24.47 | $24.48 | $-0.02 | -0.06% | 30,344 | $24.49 | $24.47 $24.51 |
| Sep 10, 2026 | $24.52 | $24.53 | $24.48 | $24.49 | $-0.15 | -0.61% | 43,874 | $24.49 | $24.48 $24.53 |
| Sep 9, 2026 | $24.66 | $24.68 | $24.62 | $24.64 | $-0.05 | -0.20% | 92,926 | $24.64 | $24.62 $24.68 |
| Sep 8, 2026 | $24.70 | $24.70 | $24.67 | $24.69 | $-0.03 | -0.10% | 255,321 | $24.69 | $24.67 $24.70 |
| Sep 4, 2026 | $24.72 | $24.73 | $24.70 | $24.72 | +$0.01 | +0.02% | 28,052 | $24.72 | $24.70 $24.73 |
| Sep 3, 2026 | $24.74 | $24.74 | $24.69 | $24.71 | +$0.03 | +0.13% | 105,659 | $24.72 | $24.69 $24.74 |
| Sep 2, 2026 | $24.65 | $24.68 | $24.65 | $24.68 | +$0.03 | +0.11% | 39,831 | $24.66 | $24.65 $24.68 |
| Sep 1, 2026 | $24.71 | $25.06 | $24.65 | $24.65 | $-0.08 | -0.32% | 103,352 | $24.70 | $24.65 $25.06 |
| Aug 31, 2026 | $24.67 | $24.74 | $24.67 | $24.73 | $-0.04 | -0.16% | 137,146 | $24.72 | $24.67 $24.74 |
| Aug 28, 2026 | $24.85 | $24.88 | $24.76 | $24.77 | $-0.09 | -0.36% | 57,267 | $24.79 | $24.76 $24.88 |
| Aug 27, 2026 | $24.86 | $24.87 | $24.84 | $24.86 | $-0.09 | -0.34% | 19,297 | $24.86 | $24.84 $24.87 |
| Aug 26, 2026 | $24.95 | $24.95 | $24.92 | $24.95 | $-0.03 | -0.14% | 65,200 | $24.93 | $24.92 $24.95 |
| Aug 25, 2026 | $24.94 | $24.98 | $24.93 | $24.98 | +$0.11 | +0.44% | 31,466 | $24.95 | $24.93 $24.98 |
| Aug 24, 2026 | $24.87 | $24.89 | $24.85 | $24.87 | +$0.05 | +0.20% | 59,612 | $24.87 | $24.85 $24.89 |
| Aug 21, 2026 | $24.85 | $24.85 | $24.81 | $24.82 | $-0.05 | -0.19% | 40,436 | $24.83 | $24.81 $24.85 |