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%
BLUI — Bluemonte Diversified Income ETF
NYSE ArcaBluemonte Diversified Income ETF
$24.73
+0.01(+0.04%)
- O
- 24.78
- H
- 24.78
- L
- 24.72
- V
- 4.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.73
Period Return-1.73%
Period High$26.06
Period Low$24.69
Avg Daily Volume20.0K
Total Trading Days322
BLUI — Historical OHLCV Price & Volume Table
Jun 24, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.78 | $24.78 | $24.72 | $24.73 | +$0.01 | +0.04% | 4,081 | $24.74 | $24.72 $24.78 |
| Oct 1, 2026 | $24.71 | $24.72 | $24.70 | $24.72 | +$0.03 | +0.12% | 13,183 | $24.71 | $24.70 $24.72 |
| Sep 30, 2026 | $24.77 | $24.77 | $24.69 | $24.69 | $-0.08 | -0.32% | 29,810 | $24.75 | $24.69 $24.77 |
| Sep 29, 2026 | $24.80 | $24.81 | $24.73 | $24.77 | $-0.05 | -0.20% | 8,984 | $24.74 | $24.73 $24.81 |
| Sep 28, 2026 | $24.84 | $24.84 | $24.80 | $24.82 | $-0.20 | -0.80% | 5,282 | $24.82 | $24.80 $24.84 |
| Sep 25, 2026 | $24.94 | $25.02 | $24.94 | $25.02 | $-0.01 | -0.04% | 1,744 | $24.96 | $24.94 $25.02 |
| Sep 24, 2026 | $25.08 | $25.08 | $25.03 | $25.03 | $-0.09 | -0.38% | 2,084 | $25.07 | $25.03 $25.08 |
| Sep 23, 2026 | $25.23 | $25.23 | $25.12 | $25.12 | $-0.19 | -0.76% | 2,751 | $25.16 | $25.12 $25.23 |
| Sep 22, 2026 | $25.31 | $25.35 | $25.30 | $25.32 | $-0.03 | -0.13% | 3,504 | $25.33 | $25.30 $25.35 |
| Sep 21, 2026 | $25.34 | $25.35 | $25.33 | $25.35 | +$0.05 | +0.21% | 2,387 | $25.34 | $25.33 $25.35 |
| Sep 18, 2026 | $25.32 | $25.32 | $25.30 | $25.30 | $-0.08 | -0.33% | 2,811 | $25.31 | $25.30 $25.32 |
| Sep 17, 2026 | $25.37 | $25.38 | $25.36 | $25.38 | +$0.10 | +0.39% | 12,668 | $25.37 | $25.36 $25.38 |
| Sep 16, 2026 | $25.35 | $25.38 | $25.26 | $25.28 | $-0.02 | -0.08% | 14,685 | $25.36 | $25.26 $25.38 |
| Sep 15, 2026 | $25.37 | $25.37 | $25.29 | $25.30 | $-0.05 | -0.19% | 10,008 | $25.31 | $25.29 $25.37 |
| Sep 14, 2026 | $25.36 | $25.39 | $25.34 | $25.35 | $-0.05 | -0.22% | 21,945 | $25.36 | $25.34 $25.39 |
| Sep 11, 2026 | $25.43 | $25.43 | $25.40 | $25.40 | $-0.02 | -0.06% | 4,457 | $25.43 | $25.40 $25.43 |
| Sep 10, 2026 | $25.46 | $25.46 | $25.40 | $25.42 | $-0.15 | -0.59% | 32,344 | $25.40 | $25.40 $25.46 |
| Sep 9, 2026 | $25.60 | $25.60 | $25.54 | $25.57 | $-0.06 | -0.23% | 66,349 | $25.55 | $25.54 $25.60 |
| Sep 8, 2026 | $25.62 | $25.65 | $25.61 | $25.63 | +$0.01 | +0.04% | 246,968 | $25.63 | $25.61 $25.65 |
| Sep 4, 2026 | $25.60 | $25.64 | $25.60 | $25.62 | $-0.01 | -0.04% | 3,892 | $25.61 | $25.60 $25.64 |
| Sep 3, 2026 | $25.63 | $25.66 | $25.63 | $25.63 | +$0.04 | +0.15% | 25,766 | $25.65 | $25.63 $25.66 |
| Sep 2, 2026 | $25.55 | $25.60 | $25.55 | $25.59 | +$0.01 | +0.05% | 17,051 | $25.59 | $25.55 $25.60 |
| Sep 1, 2026 | $25.62 | $25.63 | $25.58 | $25.58 | $-0.07 | -0.27% | 15,295 | $25.61 | $25.58 $25.63 |
| Aug 31, 2026 | $25.59 | $25.65 | $25.59 | $25.65 | +$0.03 | +0.12% | 13,789 | $25.62 | $25.59 $25.65 |
| Aug 28, 2026 | $25.72 | $25.72 | $25.62 | $25.62 | $-0.08 | -0.32% | 9,048 | $25.65 | $25.62 $25.72 |
| Aug 27, 2026 | $25.69 | $25.71 | $25.69 | $25.70 | $-0.17 | -0.65% | 4,454 | $25.70 | $25.69 $25.71 |
| Aug 26, 2026 | $25.85 | $25.87 | $25.85 | $25.87 | +$0.01 | +0.03% | 2,772 | $25.86 | $25.85 $25.87 |
| Aug 25, 2026 | $25.83 | $25.87 | $25.82 | $25.86 | +$0.08 | +0.32% | 14,713 | $25.84 | $25.82 $25.87 |
| Aug 24, 2026 | $25.78 | $25.79 | $25.78 | $25.78 | +$0.02 | +0.10% | 8,453 | $25.78 | $25.78 $25.79 |
| Aug 21, 2026 | $25.75 | $25.76 | $25.75 | $25.76 | $-0.02 | -0.07% | 1,745 | $25.75 | $25.75 $25.76 |