Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

BDBT
Bluemonte Core Bond ETF
stock NYSE ETF

At Close
Jul 31, 2026 3:59:46 PM EDT
24.75USD-0.302%(-0.07)63,892
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 31, 2026 4:10:30 PM EDT
24.74USD-0.034%(-0.01)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		24.730024.750024.710024.7365-0.336%63,8940.000%
2026-07-30		24.830024.845024.800024.8200+0.116%38,192-0.336%
2026-07-29		24.860024.885024.790024.7913-0.716%29,084-0.221%
2026-07-28		24.910024.990024.910024.9700+0.262%27,759-0.935%
2026-07-27		24.890124.920024.880924.9048+0.207%38,776-0.676%
2026-07-24		24.850024.872324.850024.8533+0.134%11,681-0.470%
2026-07-23		24.810024.825024.800024.8200-0.229%52,951-0.336%
2026-07-22		24.915024.915024.870024.8769-0.193%19,293-0.564%
2026-07-21		24.940024.940024.910024.9250-0.200%20,510-0.756%
2026-07-20		24.990025.000024.960024.9750-0.240%21,168-0.955%
2026-07-17		25.090025.100025.035025.0350+0.020%32,026-1.192%
2026-07-16		24.980025.030024.980025.0300-0.017%42,152-1.173%
2026-07-15		25.030025.045025.025025.0342+0.177%25,392-1.189%
2026-07-14		24.970025.000024.960024.9900+0.241%16,387-1.014%
2026-07-13		24.950024.960024.910024.9300-0.340%10,650-0.776%
2026-07-10		24.940025.050024.940025.0150-0.100%93,449-1.113%
2026-07-09		23.760025.070022.800025.0400+0.120%49,099-1.212%
2026-07-08		25.020025.020024.970025.0100-0.160%53,626-1.094%
2026-07-07		25.100025.100025.035025.0500-0.437%21,955-1.251%
2026-07-06		25.148125.160025.130025.1600+0.040%7,500-1.683%
2026-07-02		25.140025.150025.118625.1500+0.119%19,432-1.644%
2026-07-01		25.110025.140025.101025.1200-0.120%69,062-1.527%
2026-06-30		25.220025.230025.150025.1502-0.454%155,646-1.645%
2026-06-29		25.250025.270025.240025.2650+0.059%55,529-2.092%
2026-06-26		25.274925.274925.230025.2500-0.257%31,703-2.034%
2026-06-25		25.320025.340025.300025.3150+0.059%25,574-2.285%
2026-06-24		25.270025.300025.270025.3000+0.516%57,973-2.227%
2026-06-23		25.170025.199925.160025.1700+0.080%14,349-1.722%
2026-06-22		25.155025.160025.123725.1500-0.278%42,396-1.644%
2026-06-18		25.243325.259025.210025.2200+0.278%26,529-1.917%
2026-06-17		25.240025.260025.150025.1500-0.396%41,097-1.644%
2026-06-16		25.230025.270025.230025.2500+0.139%33,732-2.034%
2026-06-15		25.240025.245025.200025.2150+0.099%54,165-1.898%
2026-06-12		25.151525.190025.150025.1900-0.119%23,072-1.800%
2026-06-11		25.116025.220025.070025.2200+0.598%273,802-1.917%
2026-06-10		25.010025.110025.010025.0700-0.080%47,977-1.330%
2026-06-09		25.070025.090025.050025.0900+0.256%28,922-1.409%
2026-06-08		25.088525.088525.025025.0260-0.017%30,050-1.157%
2026-06-05		25.070025.140025.030225.0302-0.467%28,694-1.173%
2026-06-04		25.170025.170025.140025.1476+0.110%30,004-1.635%
2026-06-03		25.120025.130025.085025.1200-0.199%38,534-1.527%
2026-06-02		25.170025.180025.160025.17000.000%45,355-1.722%
2026-06-01		25.110025.170025.085025.1700-0.011%38,575-1.722%
2026-05-29		25.190025.200025.170025.1727+0.011%91,189-1.733%
2026-05-28		25.110025.170025.100025.1700+0.258%45,486-1.722%
2026-05-27		25.110025.130025.100025.1053-0.277%52,082-1.469%
2026-05-26		25.180125.180125.145025.1750+0.299%23,737-1.742%
2026-05-22		25.060025.100025.030025.1000+0.120%13,013-1.448%
2026-05-21		24.980025.070024.970025.0700+0.080%57,146-1.330%
2026-05-20		24.915025.060024.910025.0500+0.602%405,997-1.251%
2026-05-19		24.900024.930024.865024.9000-0.360%85,581-0.657%
2026-05-18		24.984025.010024.960024.9900-0.040%26,789-1.014%
2026-05-15		25.019925.040024.990125.0000-0.636%23,003-1.054%
2026-05-14		25.190025.205025.160025.1600-0.020%20,084-1.683%
2026-05-13		25.129925.169925.125025.1650+0.040%15,492-1.703%
2026-05-12		25.160025.170025.143725.1550-0.357%26,213-1.664%
2026-05-11		25.270025.270025.230125.2450-0.257%12,627-2.014%
2026-05-08		25.320025.320025.285025.3100+0.277%11,453-2.266%
2026-05-07		25.330025.330025.235025.2400-0.277%40,601-1.995%
2026-05-06		25.290025.310025.285025.3100+0.476%24,433-2.266%
2026-05-05		25.160025.210025.160025.1900+0.159%14,822-1.800%
2026-05-04		25.140025.190025.100025.1500-0.270%28,879-1.644%
2026-05-01		25.210025.270025.200025.2181+0.123%18,271-1.910%
2026-04-30		25.200025.220025.187025.1870+0.096%72,734-1.789%
2026-04-29		25.220025.220025.150025.1629-0.405%41,829-1.695%
2026-04-28		25.245025.270025.245025.2653-0.369%16,542-2.093%
2026-04-27		25.380025.399925.345025.3590-0.174%4,066-2.455%
2026-04-24		25.400025.410025.399025.4033+0.150%4,978-2.625%
2026-04-23		25.410025.425025.358725.3653-0.156%10,256-2.479%
2026-04-22		25.420025.430025.405025.4050+0.059%40,815-2.631%
2026-04-21		25.430025.440025.380125.3900-0.314%12,715-2.574%
2026-04-20		25.470025.480025.440025.4700-0.051%114,626-2.880%
2026-04-17		25.510025.510025.470025.4830+0.406%25,983-2.929%
2026-04-16		25.440025.440025.370025.3800-0.133%41,932-2.535%
2026-04-15		25.425025.425025.400025.4137-0.182%18,296-2.665%
2026-04-14		25.370025.460025.370025.4600+0.276%109,906-2.842%
2026-04-13		25.340025.400025.320025.3900+0.197%63,959-2.574%
2026-04-10		25.360025.360025.320025.3400-0.118%31,363-2.382%
2026-04-09		25.355025.420025.319825.3700+0.039%249,334-2.497%
2026-04-08		25.430025.430025.340025.3600+0.257%786,620-2.459%
2026-04-07		25.190025.295025.190025.2950+0.118%33,082-2.208%
2026-04-06		25.270025.290025.250125.2651-0.217%21,435-2.092%
2026-04-02		25.270125.320025.270025.3200+0.238%32,738-2.305%
2026-04-01		25.252025.290025.250025.26000.000%54,315-2.072%
2026-03-31		25.245025.288025.210025.2600+0.278%57,300-2.072%
2026-03-30		25.130025.220025.130025.1900+0.519%61,183-1.800%
2026-03-27		25.030025.078025.030025.0600-0.318%53,809-1.291%
2026-03-26		25.220025.220025.130025.1400-0.593%41,698-1.605%
2026-03-25		25.260025.310025.260025.2900+0.377%15,146-2.189%
2026-03-24		25.195025.230925.140025.1950-0.277%42,758-1.820%
2026-03-23		25.140025.290025.140025.2650+0.377%32,647-2.092%
2026-03-20		25.200025.210025.160125.1700-0.827%25,850-1.722%
2026-03-19		25.298725.400025.298725.3800+0.158%20,131-2.535%
2026-03-18		25.420025.430025.340025.3400-0.471%43,955-2.382%
2026-03-17		25.455525.465025.440025.4600+0.236%36,839-2.842%
2026-03-16		25.400025.425925.375025.4000+0.414%23,570-2.612%
2026-03-13		25.370025.370025.290025.2952-0.137%13,277-2.209%
2026-03-12		25.380025.390025.300025.3300-0.354%22,144-2.343%
2026-03-11		25.410025.490025.410025.4200-0.470%34,643-2.689%
2026-03-10		25.586025.610025.540025.5400-0.273%17,066-3.146%
2026-03-09		25.550025.610025.493025.6100+0.280%14,971-3.411%
2026-03-06		25.500025.596125.490025.5386-0.162%49,016-3.141%
2026-03-05		25.560025.580025.540025.5800-0.215%42,975-3.297%
2026-03-04		25.650325.659925.635025.6350-0.090%15,294-3.505%
2026-03-03		25.595025.680025.595025.6580-0.086%28,238-3.591%
2026-03-02		25.630025.710025.630025.6800-0.465%48,476-3.674%
2026-02-27		25.790025.800225.780025.8000+0.194%59,210-4.122%
2026-02-26		25.710025.750025.710025.7500+0.216%19,776-3.936%
2026-02-25		25.690025.720025.690025.6945-0.388%26,641-3.728%
2026-02-24		25.795025.800025.790025.7945-0.041%24,105-4.102%
2026-02-23		25.770025.820025.760025.8050+0.214%45,201-4.141%
2026-02-20		25.720025.750025.720025.7500+0.078%14,242-3.936%
2026-02-19		25.710025.750025.710025.7300+0.039%47,812-3.861%
2026-02-18		25.720025.750025.720025.7200-0.155%50,241-3.824%
2026-02-17		25.760025.770025.745525.76000.000%33,833-3.973%
2026-02-13		25.735025.760025.735025.7600+0.312%20,994-3.973%
2026-02-12		25.620025.690025.620025.6800+0.430%88,579-3.674%
2026-02-11		25.550025.610025.550025.5700-0.234%163,455-3.260%
2026-02-10		25.640025.640025.601425.6300+0.274%25,144-3.486%
2026-02-09		25.517225.560025.517225.5600+0.039%28,616-3.222%
2026-02-06		25.510025.550025.510025.5500+0.047%276,912-3.184%
2026-02-05		25.470025.540125.470025.5380+0.425%46,268-3.138%
2026-02-04		25.420025.450025.420025.4300-0.059%47,304-2.727%
2026-02-03		25.420025.445025.410025.4450+0.020%46,071-2.784%
2026-02-02		25.460125.470025.420025.4400-0.118%66,084-2.765%
2026-01-30		25.470025.480025.459925.4700-0.019%19,570-2.880%
2026-01-29		25.430025.490025.430025.4749+0.062%31,092-2.899%
2026-01-28		25.465025.469925.440025.4590-0.024%41,842-2.838%
2026-01-27		25.490025.500025.465025.4650-0.116%6,182-2.861%
2026-01-26		25.490025.494725.480025.4947+0.156%16,878-2.974%
2026-01-23		25.360025.470025.360025.4550+0.138%68,296-2.823%
2026-01-22		25.390025.440025.390025.4200+0.020%14,496-2.689%
2026-01-21		25.370025.424525.370025.4150+0.217%28,451-2.670%
2026-01-20		25.350025.390025.340025.3600-0.314%14,672-2.459%
2026-01-16		25.470025.495025.430025.4400-0.216%18,661-2.765%
2026-01-15		25.530025.530025.490025.4950-0.137%24,975-2.975%
2026-01-14		25.490025.540025.490025.5300+0.157%34,289-3.108%
2026-01-13		25.480025.550025.453025.4900+0.118%50,338-2.956%
2026-01-12		25.450025.490025.450025.4600-0.118%164,226-2.842%
2026-01-09		25.450025.490025.450025.4900+0.236%93,365-2.956%
2026-01-08		25.410025.440025.410025.4300-0.155%70,779-2.727%
2026-01-07		25.470025.500025.450025.4694+0.134%17,193-2.878%
2026-01-06		25.410025.440025.400025.4353-0.093%46,012-2.747%
2026-01-05		25.430025.460025.420025.4590+0.232%19,624-2.838%
2026-01-02		25.430025.430025.380125.4000-0.079%13,204-2.612%
2025-12-31		25.450025.475025.415025.4200-0.212%101,564-2.689%
2025-12-30		25.460025.490025.440025.4739-0.725%13,896-2.895%
2025-12-29		25.640025.660025.620125.6600+0.195%74,164-3.599%
2025-12-26		25.700025.700025.610025.6100+0.353%22,002-3.411%
2025-12-24		25.640025.640025.520025.5200-0.117%7,220-3.070%
2025-12-23		25.450025.566025.450025.5500-0.020%29,790-3.184%
2025-12-22		25.570025.570025.530025.5550-0.059%31,199-3.203%
2025-12-19		25.570025.580025.560025.5700-0.195%116,728-3.260%
2025-12-18		25.617025.620025.590025.6200+0.274%8,484-3.448%
2025-12-17		25.540025.550025.529025.5500-0.035%36,005-3.184%
2025-12-16		25.510025.560025.510025.5590+0.192%20,562-3.218%
2025-12-15		25.450025.525025.450025.5100+0.082%50,585-3.032%
2025-12-12		25.500025.500025.470025.4890-0.200%72,406-2.952%
2025-12-11		25.600025.600025.540025.5400-0.078%15,064-3.146%
2025-12-10		25.510025.560025.480025.5600+0.334%23,028-3.222%
2025-12-09		25.472625.490025.460025.4750-0.098%136,571-2.899%
2025-12-08		25.500025.500025.465025.5000-0.118%27,140-2.994%
2025-12-05		25.567525.567525.520025.5300-0.156%25,708-3.108%
2025-12-04		25.575025.580025.550025.5700-0.195%59,325-3.260%
2025-12-03		25.590025.630025.590025.6200+0.156%22,499-3.448%
2025-12-02		25.547325.590025.547325.5800+0.078%41,653-3.297%
2025-12-01		25.570025.570025.539525.5600-0.390%87,020-3.222%
2025-11-28		25.660025.660025.638325.6600-0.272%2,253-3.599%
2025-11-26		25.650025.730025.625025.7300+0.277%77,506-3.861%
2025-11-25		25.640025.680025.621025.6590-0.084%42,783-3.595%
2025-11-24		25.669925.690025.669925.6806+0.158%15,381-3.676%
2025-11-21		25.650025.650025.606125.6400+0.195%56,259-3.524%
2025-11-20		25.590025.590025.560025.5900+0.207%38,365-3.335%
2025-11-19		25.560025.580025.520025.5372-0.085%68,060-3.135%
2025-11-18		25.590025.590025.522625.5590+0.125%88,640-3.218%
2025-11-17		25.550025.560025.527125.5271+0.033%103,265-3.097%
2025-11-14		25.550125.570025.510025.5188-0.141%43,154-3.066%
2025-11-13		25.580025.581025.550025.5549-0.332%56,198-3.203%
2025-11-12		25.631625.650025.600725.6400-0.007%71,344-3.524%
2025-11-11		25.620025.649925.620025.6417+0.320%38,637-3.530%
2025-11-10		25.570025.580025.560025.5600-0.078%55,179-3.222%
2025-11-07		25.570025.620025.560025.5800-0.039%40,824-3.297%
2025-11-06		25.570025.600025.570025.5900+0.401%44,163-3.335%
2025-11-05		25.530025.530025.480025.4879-0.321%33,325-2.948%
2025-11-04		25.580025.580025.560025.5700+0.039%22,142-3.260%
2025-11-03		25.531025.560025.510025.5600-0.041%68,421-3.222%
2025-10-31		25.610025.620025.555825.5706-0.076%73,912-3.262%
2025-10-30		25.560025.630025.560025.5900-0.456%109,575-3.335%
2025-10-29		25.880025.880025.700025.7073-0.436%33,066-3.776%
2025-10-28		25.870025.870025.810025.8200-0.039%89,077-4.196%
2025-10-27		25.778625.850025.778625.8300+0.080%70,278-4.233%
2025-10-24		25.795025.810025.790025.8094+0.132%24,688-4.157%
2025-10-23		25.800025.801225.775525.7755-0.196%73,427-4.031%
2025-10-22		25.810025.840025.790125.8260+0.004%52,948-4.219%
2025-10-21		25.836425.840025.810025.8250+0.097%120,023-4.215%
2025-10-20		25.780025.800025.780025.8000+0.116%4,570-4.122%
2025-10-17		25.745025.770025.740025.7700-0.078%131,628-4.010%
2025-10-16		25.710025.800025.700025.7900+0.358%165,759-4.085%
2025-10-15		25.740025.760025.680025.6981+0.109%65,751-3.742%
2025-10-14		25.760025.760025.650025.6700-0.039%112,697-3.637%
2025-10-13		25.636425.680025.610025.6800+0.156%31,390-3.674%
2025-10-10		25.600025.660025.599625.6400+0.431%36,560-3.524%
2025-10-09		25.540025.560025.529025.5300-0.195%32,752-3.108%
2025-10-08		25.600025.600025.570025.58000.000%102,694-3.297%
2025-10-07		25.550025.600025.549925.5800+0.157%45,895-3.297%
2025-10-06		25.310025.570025.310025.5400-0.195%27,707-3.146%
2025-10-03		25.620025.620025.580025.5900-0.079%23,477-3.335%
2025-10-02		25.580025.630025.570025.6103+0.158%42,932-3.412%
2025-10-01		25.590025.590025.540725.5700+0.235%44,079-3.260%
2025-09-30		25.520025.570025.500025.5100-0.038%40,163-3.032%
2025-09-29		25.480025.540025.480025.5196-0.090%25,235-3.069%
2025-09-26		25.610025.610025.520025.5425+0.167%47,894-3.156%
2025-09-25		25.590025.590025.492725.5000-0.344%20,544-2.994%
2025-09-24		25.590525.602425.560025.5880-0.203%39,933-3.328%
2025-09-23		25.600025.640025.595025.6400+0.213%27,029-3.524%
2025-09-22		25.600025.607625.583725.5854-0.155%6,904-3.318%
2025-09-19		25.600025.640025.590025.6250+0.059%59,846-3.467%
2025-09-18		25.599625.640025.599625.6100-0.234%62,379-3.411%
2025-09-17		25.746525.800025.670025.6700-0.249%62,225-3.637%
2025-09-16		25.750025.750025.720025.7341+0.016%53,486-3.877%
2025-09-15		25.720025.740025.712425.7300+0.156%90,667-3.861%
2025-09-12		25.650025.690025.640025.6900-0.047%29,004-3.712%
2025-09-11		25.700025.730025.699225.7021+0.164%23,582-3.757%
2025-09-10		25.630025.680025.630025.6600+0.156%11,897-3.599%
2025-09-09		25.640025.640025.590025.6200-0.137%67,108-3.448%
2025-09-08		25.640025.660025.620125.6552+0.294%6,095-3.581%
2025-09-05		25.590025.607625.580025.5800+0.432%31,382-3.297%
2025-09-04		25.417225.470025.400025.4700+0.374%9,153-2.880%
2025-09-03		25.290025.390025.290025.3750+0.415%32,191-2.516%
2025-09-02		25.270025.290025.250025.2701-0.306%17,146-2.112%
2025-08-29		25.330025.369025.330025.3477-0.052%39,148-2.411%
2025-08-28		25.250025.370025.250025.3610-0.197%15,138-2.462%
2025-08-27		25.370025.430025.368625.4110+0.047%21,723-2.654%
2025-08-26		25.370025.400025.360025.3990+0.154%51,526-2.608%
2025-08-25		25.430025.430025.341025.3600-0.135%53,733-2.459%
2025-08-22		25.380025.414725.380025.3942+0.531%36,823-2.590%
2025-08-21		25.260025.270025.240025.2600-0.237%38,589-2.072%
2025-08-20		25.210025.339025.210025.3200+0.079%57,474-2.305%
2025-08-19		25.300025.310025.290025.3000+0.119%85,683-2.227%
2025-08-18		25.280025.280025.250025.2700-0.115%51,803-2.111%
2025-08-15		25.330025.330025.270025.2990-0.009%52,015-2.223%
2025-08-14		25.340025.340025.300025.3012-0.350%79,941-2.232%
2025-08-13		25.310025.390025.310025.3900+0.376%67,655-2.574%
2025-08-12		25.260025.300025.260025.2950+0.020%112,000-2.208%
2025-08-11		25.289225.320025.281025.2900+0.158%75,760-2.189%
2025-08-08		25.290025.290025.250025.2500-0.315%36,960-2.034%
2025-08-07		25.351425.390025.300025.3299-0.079%26,898-2.343%
2025-08-06		25.290025.360025.280025.35000.000%66,913-2.420%
2025-08-05		25.320025.360025.320025.3500+0.059%28,259-2.420%
2025-08-04		25.330025.350025.310025.3350+0.059%69,257-2.362%
2025-08-01		25.266025.320025.260025.3200+0.875%33,347-2.305%
2025-07-31		25.150025.170025.090025.1004-0.034%179,802-1.450%
2025-07-30		25.110025.150025.082325.1090-0.462%47,824-1.484%
2025-07-29		25.160025.230025.160025.2256+0.420%80,038-1.939%
2025-07-28		25.130025.130025.100025.1200-0.119%500,435-1.527%
2025-07-25		25.100025.160025.090025.1500+0.199%106,692-1.644%
2025-07-24		25.069625.130025.069625.1000-0.139%19,347-1.448%
2025-07-23		25.150025.160025.120025.1350-0.218%73,955-1.585%
2025-07-22		25.160025.200025.150025.1900+0.196%124,960-1.800%
2025-07-21		25.170025.180025.140025.1406+0.262%113,205-1.607%
2025-07-18		25.070025.090025.060025.0750+0.184%67,409-1.350%
2025-07-17		25.040325.040325.020025.0290+0.056%30,644-1.169%
2025-07-16		25.030025.040024.970025.0150+0.140%106,531-1.113%
2025-07-15		25.010025.010024.970024.9800-0.279%72,763-0.975%
2025-07-14		25.060025.060025.030025.0500+0.036%82,479-1.251%
2025-07-11		25.060025.080025.030025.0409-0.434%85,735-1.216%
2025-07-10		25.110025.160025.110025.1500+0.016%84,265-1.644%
2025-07-09		25.090025.150025.090025.1460+0.387%246,560-1.628%
2025-07-08		25.040025.050025.020025.0491-0.063%126,297-1.248%
2025-07-07		25.110025.110025.060025.0650-0.358%68,749-1.311%
2025-07-03		25.170025.180025.130025.1550-0.218%34,867-1.664%
2025-07-02		25.170025.210025.170025.2100-0.025%150,193-1.878%
2025-07-01		25.150025.260025.150025.2162-0.097%101,380-1.902%
2025-06-30		25.200025.270025.185025.2408+0.342%92,048-1.998%
2025-06-27		25.170025.220025.154825.1548-0.208%204,800-1.663%
2025-06-26		25.180025.210025.130125.2073+0.297%254,266-1.868%
2025-06-25		25.100025.140025.070025.1327-0.145%920,276-1.576%
2025-06-24		25.070025.180025.070025.1691+0.415%7,405,470-1.719%
2025-06-23		25.060025.130025.060025.06500.000%12,774-1.311%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC