Stock listing
NYSE Arca:BDBT Bluemonte Core Bond ETF Stock
Follow Bluemonte Core Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:BDBT
$24.50 USD +0.07 (+0.3%)
Close on Oct 30, 2026
- Day range
- $24.44 – $24.50 USDOct 30, 2026
- Volume
- 113,564 sharesOct 30, 2026
- 52-week range
- $22.80 – $25.82 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.44M USDMedian day 52,850 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:BDBT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.50 | +0.07 | +0.3% | $24.49 | $24.50 | $24.44 | 113,564 | |
| $24.43 | +0.08 | +0.3% | $24.44 | $24.44 | $24.39 | 64,154 | |
| $24.35 | -0.157 | -0.6% | $24.36 | $24.37 | $24.33 | 162,458 | |
| $24.51 | +0.027 | +0.1% | $24.47 | $24.51 | $24.47 | 46,398 | |
| $24.48 | 0.00 | 0.0% | $24.51 | $24.51 | $24.47 | 104,623 | |
| $24.48 | -0.02 | -0.1% | $24.51 | $24.51 | $24.46 | 55,100 | |
| $24.50 | +0.16 | +0.7% | $24.41 | $24.52 | $24.41 | 80,300 | |
| $24.34 | 0.00 | 0.0% | $24.36 | $24.38 | $24.30 | 59,900 | |
| $24.34 | +0.06 | +0.2% | $24.34 | $24.37 | $24.30 | 100,200 | |
| $24.28 | -0.07 | -0.3% | $24.34 | $24.34 | $24.28 | 42,800 | |
| $24.35 | -0.01 | 0.0% | $24.26 | $24.39 | $24.26 | 27,300 | |
| $24.36 | +0.115 | +0.5% | $24.41 | $24.41 | $24.34 | 25,100 | |
| $24.25 | +0.005 | 0.0% | $24.18 | $24.26 | $24.17 | 46,400 | |
| $24.24 | +0.039 | +0.2% | $24.24 | $24.24 | $24.20 | 62,600 | |
| $24.20 | -0.009 | 0.0% | $24.20 | $24.21 | $24.19 | 65,300 | |
| $24.21 | -0.01 | 0.0% | $24.20 | $24.21 | $24.16 | 26,400 | |
| $24.22 | +0.07 | +0.3% | $24.12 | $24.22 | $24.11 | 75,500 | |
| $24.15 | +0.02 | +0.1% | $24.12 | $24.16 | $24.11 | 91,700 | |
| $24.13 | +0.02 | +0.1% | $24.06 | $24.17 | $24.06 | 51,600 | |
| $24.11 | +0.01 | 0.0% | $24.12 | $24.13 | $24.06 | 21,400 | |
| $24.10 | -0.06 | -0.2% | $24.19 | $24.21 | $24.09 | 54,100 | |
| $24.16 | +0.06 | +0.2% | $24.06 | $24.17 | $24.04 | 68,900 | |
| $24.10 | -0.01 | 0.0% | $24.11 | $24.13 | $24.06 | 117,400 | |
| $24.11 | -0.01 | 0.0% | $24.10 | $24.11 | $24.05 | 59,000 | |
| $24.12 | -0.19 | -0.8% | $24.13 | $24.13 | $24.07 | 70,200 | |
| $24.31 | +0.06 | +0.2% | $24.24 | $24.31 | $24.23 | 36,700 | |
| $24.25 | -0.072 | -0.3% | $24.33 | $24.33 | $24.24 | 23,100 | |
| $24.32 | -0.208 | -0.8% | $24.41 | $24.41 | $24.30 | 57,200 | |
| $24.53 | +0.01 | 0.0% | $24.53 | $24.53 | $24.48 | 28,400 | |
| $24.52 | +0.08 | +0.3% | $24.43 | $24.52 | $24.43 | 40,000 | |
| $24.44 | -0.10 | -0.4% | $24.47 | $24.47 | $24.44 | 50,500 | |
| $24.54 | +0.10 | +0.4% | $24.52 | $24.54 | $24.51 | 21,000 | |
| $24.44 | 0.00 | 0.0% | $24.47 | $24.52 | $24.42 | 69,300 | |
| $24.44 | 0.00 | 0.0% | $24.43 | $24.45 | $24.41 | 66,200 | |
| $24.44 | -0.035 | -0.1% | $24.42 | $24.50 | $24.42 | 73,600 | |
| $24.48 | -0.015 | -0.1% | $24.51 | $24.51 | $24.47 | 30,300 | |
| $24.49 | -0.15 | -0.6% | $24.52 | $24.53 | $24.48 | 43,900 | |
| $24.64 | -0.05 | -0.2% | $24.66 | $24.68 | $24.62 | 92,900 | |
| $24.69 | -0.025 | -0.1% | $24.70 | $24.70 | $24.67 | 255,300 | |
| $24.72 | +0.005 | 0.0% | $24.72 | $24.73 | $24.70 | 28,100 | |
| $24.71 | +0.032 | +0.1% | $24.74 | $24.74 | $24.69 | 105,700 | |
| $24.68 | +0.028 | +0.1% | $24.65 | $24.68 | $24.65 | 39,800 | |
| $24.65 | -0.08 | -0.3% | $24.71 | $25.06 | $24.65 | 103,400 | |
| $24.73 | -0.04 | -0.2% | $24.67 | $24.74 | $24.67 | 137,100 | |
| $24.77 | -0.09 | -0.4% | $24.85 | $24.88 | $24.76 | 57,300 | |
| $24.86 | -0.085 | -0.3% | $24.86 | $24.87 | $24.84 | 19,300 | |
| $24.95 | -0.035 | -0.1% | $24.95 | $24.95 | $24.92 | 65,200 | |
| $24.98 | +0.11 | +0.4% | $24.94 | $24.98 | $24.93 | 31,500 | |
| $24.87 | +0.05 | +0.2% | $24.87 | $24.89 | $24.85 | 59,600 | |
| $24.82 | -0.047 | -0.2% | $24.85 | $24.85 | $24.81 | 40,400 | |
| $24.87 | -0.068 | -0.3% | $24.85 | $24.88 | $24.84 | 33,700 | |
| $24.94 | +0.102 | +0.4% | $24.91 | $24.94 | $24.88 | 72,600 | |
| $24.83 | +0.013 | +0.1% | $24.80 | $24.84 | $24.80 | 30,400 | |
| $24.82 | -0.05 | -0.2% | $24.84 | $24.85 | $24.80 | 31,400 | |
| $24.87 | -0.06 | -0.2% | $24.89 | $24.89 | $24.84 | 49,800 | |
| $24.93 | +0.08 | +0.3% | $24.85 | $24.97 | $24.85 | 35,200 | |
| $24.85 | +0.029 | +0.1% | $24.88 | $24.89 | $24.84 | 22,500 | |
| $24.82 | +0.021 | +0.1% | $24.85 | $24.85 | $24.82 | 61,400 | |
| $24.80 | -0.083 | -0.3% | $24.85 | $24.85 | $24.80 | 39,900 | |
| $24.88 | +0.043 | +0.2% | $24.92 | $24.92 | $24.86 | 18,700 | |
| $24.84 | -0.08 | -0.3% | $24.87 | $24.88 | $24.83 | 15,900 | |
| $24.92 | +0.019 | +0.1% | $24.91 | $24.93 | $24.88 | 76,500 | |
| $24.90 | +0.115 | +0.5% | $24.83 | $24.91 | $24.83 | 23,400 | |
| $24.79 | +0.049 | +0.2% | $24.79 | $24.81 | $24.79 | 6,900 | |
| $24.74 | -0.083 | -0.3% | $24.73 | $24.75 | $24.71 | 63,900 | |
| $24.82 | +0.029 | +0.1% | $24.83 | $24.85 | $24.80 | 38,200 |
- Ticker
- NYSE Arca:BDBT
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Bluemonte Core Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Bluemonte Core Bond ETF.