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

BLUI
Bluemonte Diversified Income ETF
stock NYSE ETF

At Close
Jul 31, 2026 3:59:45 PM EDT
25.66USD-0.078%(-0.02)16,745
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 31, 2026 4:10:30 PM EDT
25.68USD+0.078%(+0.02)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		25.595025.680025.590025.6800-0.078%16,7460.000%
2026-07-30		25.690025.700025.633825.7000+0.132%6,390-0.078%
2026-07-29		25.720025.740025.666125.6661-0.615%26,645+0.054%
2026-07-28		25.820025.839925.800025.8250+0.239%8,154-0.561%
2026-07-27		25.790025.790125.760025.7635-0.119%6,016-0.324%
2026-07-24		25.830025.830025.790025.7941+0.338%1,462-0.442%
2026-07-23		25.730025.730125.707225.7072-0.220%21,922-0.106%
2026-07-22		25.770025.790025.764025.7640-0.121%11,706-0.326%
2026-07-21		25.795025.800025.790025.7952-0.060%4,379-0.447%
2026-07-20		25.830125.830125.791025.8107-0.094%3,178-0.506%
2026-07-17		25.870025.870025.820025.8350+0.045%2,832-0.600%
2026-07-16		25.810025.830025.805025.8233+0.310%16,592-0.555%
2026-07-15		25.751725.755025.743525.7435+0.502%467-0.247%
2026-07-14		25.710025.729925.615025.6150-0.292%2,202+0.254%
2026-07-13		25.710025.710025.690025.6901+0.000%4,617-0.039%
2026-07-10		25.610025.720025.610025.6900-0.045%10,369-0.039%
2026-07-09		25.690025.730025.690025.7016+0.014%15,204-0.084%
2026-07-08		25.680025.700025.660025.6979-0.179%4,093-0.070%
2026-07-07		25.740025.750025.740025.7439+0.114%4,781-0.248%
2026-07-06		25.710025.714625.710025.7146-0.013%745-0.135%
2026-07-02		25.680025.718025.680025.7180+0.298%5,797-0.148%
2026-07-01		25.650025.650125.640025.6415-0.035%3,684+0.150%
2026-06-30		25.690025.695025.650525.6505-0.319%11,507+0.115%
2026-06-29		25.735025.735025.700025.7325+0.017%9,080-0.204%
2026-06-26		25.670025.728225.670025.7282-0.095%23,993-0.187%
2026-06-25		25.720225.760025.720225.7527+0.166%6,343-0.282%
2026-06-24		25.725025.730025.709925.7100-0.028%21,675-0.117%
2026-06-23		25.610025.720025.610025.7172+0.336%5,080-0.145%
2026-06-22		25.630025.660025.625025.6312-0.006%10,537+0.190%
2026-06-18		25.620025.660025.620025.6327+0.220%14,947+0.185%
2026-06-17		25.700025.700025.560025.5765-0.558%17,600+0.405%
2026-06-16		25.700025.730025.700025.7200+0.058%21,113-0.156%
2026-06-15		25.770125.770125.705225.7052-0.136%1,838-0.098%
2026-06-12		25.750025.750025.730025.7403-0.038%12,700-0.234%
2026-06-11		25.690025.750025.680025.7500+0.312%53,078-0.272%
2026-06-10		25.710025.710025.669925.6699+0.008%3,075+0.039%
2026-06-09		25.660025.670025.655025.6679+0.269%8,822+0.047%
2026-06-08		25.700025.700025.595025.5991-0.222%6,912+0.316%
2026-06-05		25.700025.700025.656125.6561-0.272%8,848+0.093%
2026-06-04		25.680025.726125.680025.7261+0.406%4,391-0.179%
2026-06-03		25.560025.663725.560025.6222-0.186%33,576+0.226%
2026-06-02		25.650025.680025.650025.6700+0.121%3,943+0.039%
2026-06-01		25.616725.640025.616725.6390-0.106%8,621+0.160%
2026-05-29		25.700025.700025.666325.6663-0.166%18,850+0.053%
2026-05-28		25.690025.740025.690025.7090+0.065%8,456-0.113%
2026-05-27		25.720025.730025.692225.6922-0.673%10,040-0.047%
2026-05-26		25.860025.880025.850125.8663+0.087%4,209-0.720%
2026-05-22		25.800025.843925.800025.8439+0.142%146-0.634%
2026-05-21		25.760025.820025.760025.8073+0.060%3,897-0.493%
2026-05-20		25.740025.800025.740025.7918+0.453%3,726-0.433%
2026-05-19		25.660025.685025.650025.6755-0.153%1,651+0.018%
2026-05-18		25.705025.714925.700025.7149+0.097%16,257-0.136%
2026-05-15		25.700025.705025.690025.6900-0.503%2,969-0.039%
2026-05-14		25.840025.840025.820025.8200+0.116%8,732-0.542%
2026-05-13		25.740025.792925.740025.7900-0.058%1,158-0.427%
2026-05-12		25.730025.804925.729925.8049-0.030%2,481-0.484%
2026-05-11		25.830025.835025.812625.8126-0.107%2,922-0.514%
2026-05-08		25.870025.870025.840025.8403+0.117%2,069-0.620%
2026-05-07		25.810025.810025.780025.8100-0.155%19,258-0.504%
2026-05-06		25.840025.850025.820025.8500+0.273%13,792-0.658%
2026-05-05		25.780025.800025.779525.7795+0.115%5,468-0.386%
2026-05-04		25.770025.920025.720125.7500-0.195%4,181-0.272%
2026-05-01		25.820025.830025.800025.8002-0.077%1,277-0.466%
2026-04-30		25.749025.820025.740025.8200+0.528%8,027-0.542%
2026-04-29		25.695025.710025.659925.6843-0.181%18,630-0.017%
2026-04-28		25.691625.730825.680025.7308-0.306%4,878-0.197%
2026-04-27		25.835025.835025.809825.8098-0.077%1,065-0.503%
2026-04-24		25.840025.840025.829825.8298+0.051%758-0.580%
2026-04-23		25.835025.835025.760025.8167+0.070%18,579-0.530%
2026-04-22		25.810025.820025.790025.7987+0.052%32,342-0.460%
2026-04-21		25.860025.860025.785325.7853-0.404%3,733-0.408%
2026-04-20		25.870025.890025.860025.8900+0.020%9,126-0.811%
2026-04-17		25.850025.884725.850025.8847+0.415%11,057-0.791%
2026-04-16		25.780025.790025.765025.7776+0.087%4,444-0.379%
2026-04-15		25.750025.760025.740025.7553-0.108%4,709-0.292%
2026-04-14		25.730025.783225.730025.7832+0.197%1,466-0.400%
2026-04-13		25.690025.732625.690025.7326+0.124%13,337-0.204%
2026-04-10		25.720025.730025.700025.7008-0.102%136,460-0.081%
2026-04-09		25.710025.750025.700025.7271+0.141%2,516-0.183%
2026-04-08		25.650025.690825.640025.6908+0.569%52,700-0.042%
2026-04-07		25.490025.550225.490025.5454+0.093%9,344+0.527%
2026-04-06		25.480025.530025.480025.5216+0.021%10,811+0.621%
2026-04-02		25.445025.516325.445025.5163+0.361%3,059+0.642%
2026-04-01		25.400025.430125.380025.4244-0.686%4,844+1.005%
2026-03-31		25.365025.600025.350025.6000+1.253%20,324+0.312%
2026-03-30		25.210025.355025.210025.2831+0.270%7,325+1.570%
2026-03-27		25.290025.290025.210025.2149-0.645%8,619+1.845%
2026-03-26		25.450025.450025.378725.3787-0.412%6,103+1.187%
2026-03-25		25.465025.485025.465025.4838+0.237%2,427+0.770%
2026-03-24		25.380125.510125.380025.4235-0.261%7,104+1.009%
2026-03-23		25.490025.524725.470025.4900+0.522%5,829+0.745%
2026-03-20		25.410025.410025.357625.3576-1.045%106+1.271%
2026-03-19		25.570025.649925.560025.6255+0.178%18,843+0.213%
2026-03-18		25.644025.675025.580025.5800-0.544%4,659+0.391%
2026-03-17		25.720025.740025.710025.7200+0.349%71,300-0.156%
2026-03-16		25.625025.650025.610025.6305+0.343%23,839+0.193%
2026-03-13		25.630025.630025.535025.5429-0.059%4,274+0.537%
2026-03-12		25.640025.640025.550025.5580-0.514%11,327+0.477%
2026-03-11		25.690025.729925.690025.6900-0.230%1,439-0.039%
2026-03-10		25.825025.830025.749325.7493-0.197%2,556-0.269%
2026-03-09		25.680025.800225.680025.8002+0.143%1,495-0.466%
2026-03-06		25.762225.804925.755025.7634-0.335%8,610-0.324%
2026-03-05		25.820025.850025.820025.8500-0.251%93,848-0.658%
2026-03-04		25.840025.915025.840025.9150+0.194%4,957-0.907%
2026-03-03		25.760025.865025.760025.8649-0.232%3,261-0.715%
2026-03-02		25.851625.936325.851625.9250-0.029%13,501-0.945%
2026-02-27		25.920025.949325.920025.9325+0.066%17,103-0.974%
2026-02-26		25.867425.915325.867425.9153+0.157%9,804-0.908%
2026-02-25		25.840125.880025.840125.8748-0.596%26,969-0.753%
2026-02-24		26.005026.030025.985026.0300-0.001%9,001-1.345%
2026-02-23		26.020026.060026.020026.0303+0.001%7,588-1.346%
2026-02-20		25.990026.030025.990026.0300+0.077%15,202-1.345%
2026-02-19		25.995026.010025.960026.0100+0.038%7,595-1.269%
2026-02-18		26.040026.040025.980026.0000-0.188%16,166-1.231%
2026-02-17		26.000026.060026.000026.0490+0.111%18,675-1.417%
2026-02-13		26.015026.020026.000026.0200+0.541%14,693-1.307%
2026-02-12		25.940025.940025.880025.8800+0.172%13,237-0.773%
2026-02-11		25.720025.870025.720025.8355+0.049%30,877-0.602%
2026-02-10		25.780225.910025.780225.8228+0.262%13,621-0.553%
2026-02-09		25.730125.755225.730125.7552+0.156%1,123-0.292%
2026-02-06		25.700025.715225.690025.7152+0.312%14,542-0.137%
2026-02-05		25.585025.640025.585025.6352+0.069%2,495+0.175%
2026-02-04		25.620025.620025.617625.6176+0.120%12,644+0.244%
2026-02-03		25.570025.586925.520025.5869+0.183%2,461+0.364%
2026-02-02		25.560025.570025.540125.5401-0.167%9,997+0.548%
2026-01-30		25.570025.582925.570025.5829-0.114%1,110+0.380%
2026-01-29		25.577425.630025.577425.6121+0.165%1,254+0.265%
2026-01-28		25.590025.590025.560025.5700-0.117%35,635+0.430%
2026-01-27		25.600025.605025.600025.6000+0.039%1,515+0.312%
2026-01-26		25.565825.598725.565825.5900+0.099%7,104+0.352%
2026-01-23		25.570025.570025.550025.5647+0.039%4,865+0.451%
2026-01-22		25.580025.580025.545025.5547+0.018%8,339+0.490%
2026-01-21		25.540025.560025.510125.5500+0.196%7,287+0.509%
2026-01-20		25.550025.550025.490025.5000-0.507%5,393+0.706%
2026-01-16		25.620025.630025.620025.6300+0.156%2,564+0.195%
2026-01-15		25.600025.611725.580025.59000.000%3,570+0.352%
2026-01-14		25.570025.590025.560025.5900+0.211%12,434+0.352%
2026-01-13		25.530025.536025.520025.5360+0.220%17,173+0.564%
2026-01-12		25.470025.480025.470025.4800+0.118%17,550+0.785%
2026-01-09		25.445025.450025.428225.4500+0.315%70,595+0.904%
2026-01-08		25.339225.380025.339225.3700+0.159%5,605+1.222%
2026-01-07		25.330025.340025.320025.3297+0.006%7,220+1.383%
2026-01-06		25.330025.340025.320025.3282-0.007%5,314+1.389%
2026-01-05		25.320025.350025.320025.3300+0.154%2,563+1.382%
2026-01-02		25.260025.310025.260025.2910+0.082%9,890+1.538%
2025-12-31		25.310025.310025.270025.2703-0.138%21,494+1.621%
2025-12-30		25.310025.310025.305325.3053-0.725%1,896+1.481%
2025-12-29		25.500025.500025.490025.4900+0.039%35,343+0.745%
2025-12-26		25.470025.480025.470025.4800-0.021%380+0.785%
2025-12-24		25.475025.485325.470025.4853+0.233%2,475+0.764%
2025-12-23		25.400025.426125.395025.4261+0.082%11,425+0.999%
2025-12-22		25.380025.410025.380025.4053+0.071%14,841+1.081%
2025-12-19		25.410025.410025.387425.3874-0.071%15,345+1.153%
2025-12-18		25.405825.405825.400025.4054+0.079%1,468+1.081%
2025-12-17		25.390025.395625.359925.3853+0.001%5,235+1.161%
2025-12-16		25.380025.398925.370025.3850-0.119%3,764+1.162%
2025-12-15		25.410025.420025.370025.4153+0.179%3,677+1.041%
2025-12-12		25.410025.410025.354825.3700-0.157%22,631+1.222%
2025-12-11		25.440025.460025.410025.4100+0.039%11,354+1.063%
2025-12-10		25.270025.400025.270025.4000+0.197%5,581+1.102%
2025-12-09		25.410025.420025.350025.3500-0.236%14,504+1.302%
2025-12-08		25.430025.430025.400025.4100-0.232%11,011+1.063%
2025-12-05		25.490025.490025.460025.4690-0.045%11,758+0.828%
2025-12-04		25.467025.490025.467025.4805+0.002%9,687+0.783%
2025-12-03		25.450025.490025.450025.4800+0.195%1,068+0.785%
2025-12-02		25.434725.450025.420025.4305-0.037%1,905+0.981%
2025-12-01		25.430025.450025.430025.4400-0.353%1,318+0.943%
2025-11-28		25.540025.540025.530125.5301+0.085%907+0.587%
2025-11-26		25.480025.530025.480025.5083+0.215%17,355+0.673%
2025-11-25		25.395025.460025.395025.4536-0.247%4,611+0.889%
2025-11-24		25.479025.520025.479025.5165+0.222%5,358+0.641%
2025-11-21		25.420025.480125.420025.4600+0.273%13,557+0.864%
2025-11-20		25.430025.430025.390025.3907-0.033%1,780+1.139%
2025-11-19		25.420025.420025.390025.3991-0.087%13,172+1.106%
2025-11-18		25.400025.421125.380025.4211+0.119%2,534+1.018%
2025-11-17		25.440025.440025.380025.3910-0.223%4,372+1.138%
2025-11-14		25.470025.470025.440025.4477+0.181%2,814+0.913%
2025-11-13		25.409925.409925.390025.4017-0.398%331+1.096%
2025-11-12		25.540025.540025.480025.5033-0.183%2,453+0.693%
2025-11-11		25.530025.550025.510625.5500+0.275%12,037+0.509%
2025-11-10		25.450025.500025.440025.4800+0.155%29,486+0.785%
2025-11-07		25.380025.450025.380025.4406+0.239%3,366+0.941%
2025-11-06		25.380025.410025.360025.3800+0.086%3,503+1.182%
2025-11-05		25.350025.370025.330025.3583+0.072%4,082+1.269%
2025-11-04		25.340225.370025.340025.3400-0.026%827+1.342%
2025-11-03		25.330025.350025.327025.3466-0.119%7,000+1.315%
2025-10-31		25.379525.380025.350125.3768+0.036%18,161+1.195%
2025-10-30		25.380125.400025.367625.3676-0.500%7,117+1.231%
2025-10-29		25.600025.600025.495125.4951-0.549%2,317+0.725%
2025-10-28		25.630025.640025.630025.6358-0.164%1,481+0.172%
2025-10-27		25.647425.689025.647425.6780+0.226%4,133+0.008%
2025-10-24		25.600025.640025.600025.6201+0.157%3,247+0.234%
2025-10-23		25.550025.600025.550025.58000.000%43,827+0.391%
2025-10-22		25.560025.580025.530025.5800+0.157%16,558+0.391%
2025-10-21		25.538025.560025.538025.5400+0.039%16,551+0.548%
2025-10-20		25.500025.530025.500025.5300+0.317%861+0.588%
2025-10-17		25.418425.449425.418425.4494+0.093%30,948+0.906%
2025-10-16		25.450025.490025.410025.4258-0.039%19,788+1.000%
2025-10-15		25.474725.474725.420025.4357+0.310%19,627+0.960%
2025-10-14		25.290025.364225.284525.3571+0.180%7,907+1.273%
2025-10-13		25.260025.311525.260025.3115+0.355%4,106+1.456%
2025-10-10		25.270025.270025.221925.2219-0.346%32,271+1.816%
2025-10-09		25.346425.346425.290025.3094-0.256%3,903+1.464%
2025-10-08		25.380025.400025.360025.3744-0.022%14,592+1.204%
2025-10-07		25.388625.410025.370025.3800-0.048%4,373+1.182%
2025-10-06		25.400025.420025.380025.3922-0.196%4,133+1.133%
2025-10-03		25.460025.470025.440025.4420-0.031%21,565+0.935%
2025-10-02		25.430025.460025.420025.4500-0.012%11,680+0.904%
2025-10-01		25.450025.470025.430025.4530+0.158%15,610+0.892%
2025-09-30		25.410025.412925.400025.4129+0.051%66,291+1.051%
2025-09-29		25.400025.410025.400025.4000-0.353%3,432+1.102%
2025-09-26		25.470525.500025.470525.4900+0.173%5,609+0.745%
2025-09-25		25.445025.446525.430025.4461-0.136%2,204+0.919%
2025-09-24		25.490025.497325.470025.4807-0.059%13,490+0.782%
2025-09-23		25.490025.512625.460025.4958+0.141%6,643+0.722%
2025-09-22		25.459725.460025.450025.4599-0.086%1,286+0.864%
2025-09-19		25.520025.520025.470025.4819-0.198%11,590+0.777%
2025-09-18		25.515025.540225.515025.5324-0.005%23,733+0.578%
2025-09-17		25.570025.570025.533725.5337-0.247%1,091+0.573%
2025-09-16		25.600025.600025.597025.5970-0.034%708+0.324%
2025-09-15		25.610025.610625.590025.6058+0.149%17,667+0.290%
2025-09-12		25.550025.570025.550025.5677-0.087%11,279+0.439%
2025-09-11		25.590025.590025.590025.5900+0.397%158+0.352%
2025-09-10		25.520025.520025.488825.4888+0.093%103+0.750%
2025-09-09		25.480025.480025.435725.4650-0.067%28,160+0.844%
2025-09-08		25.470025.482225.458625.4822+0.083%2,707+0.776%
2025-09-05		25.460025.461125.430025.4611+0.359%1,278+0.860%
2025-09-04		25.337225.370025.337225.3700+0.283%2,349+1.222%
2025-09-03		25.290025.310025.271025.2985+0.149%7,759+1.508%
2025-09-02		25.280025.280025.240025.2609-0.359%5,218+1.659%
2025-08-29		25.350025.370025.345425.3518-0.030%2,806+1.295%
2025-08-28		25.359325.359325.359325.3593-0.453%53+1.265%
2025-08-27		25.430025.474625.430025.4746+0.128%4,994+0.806%
2025-08-26		25.410025.442125.410025.4421+0.051%419+0.935%
2025-08-25		25.440025.440025.429225.4292-0.175%9,267+0.986%
2025-08-22		25.480025.490025.470025.4737+0.648%4,956+0.810%
2025-08-21		25.310025.310825.300025.3096-0.144%1,241+1.463%
2025-08-20		25.360025.360025.340025.3460+0.139%20,251+1.318%
2025-08-19		25.310025.310825.290025.3108+0.201%28,651+1.459%
2025-08-18		25.280025.280025.240025.2600-0.078%12,785+1.663%
2025-08-15		25.290025.290025.271025.2797-0.120%7,016+1.583%
2025-08-14		25.270025.310025.270025.3100-0.197%23,134+1.462%
2025-08-13		25.310025.360025.300025.3600+0.459%6,015+1.262%
2025-08-12		25.210025.244225.200025.2442+0.136%33,718+1.726%
2025-08-11		25.240025.260025.210025.2100-0.139%58,122+1.864%
2025-08-08		25.270025.280025.245025.2450-0.063%1,744+1.723%
2025-08-07		25.280025.280025.260025.2609-0.151%2,600+1.659%
2025-08-06		25.320125.330025.290025.2990-0.063%17,002+1.506%
2025-08-05		25.300025.320025.290025.3150-0.059%17,604+1.442%
2025-08-04		25.290025.340025.290025.3300+0.376%4,291+1.382%
2025-08-01		25.220025.249025.200025.2350+0.141%12,353+1.763%
2025-07-31		25.250025.250025.199425.1994-0.012%20,551+1.907%
2025-07-30		25.250025.280025.200025.2025-0.675%7,077+1.895%
2025-07-29		25.310025.373825.310025.3738+0.546%12,232+1.207%
2025-07-28		25.120025.300025.120025.2360-0.253%548,569+1.759%
2025-07-25		25.390025.390025.260025.3000+0.103%15,744+1.502%
2025-07-24		25.260025.290025.260025.2739+0.035%2,985+1.607%
2025-07-23		25.270025.270025.260025.2650-0.034%37,506+1.643%
2025-07-22		25.250025.273625.250025.2736+0.351%604+1.608%
2025-07-21		25.230025.250025.185225.1852+0.027%4,861+1.965%
2025-07-18		25.170025.180025.170025.1785+0.231%1,424+1.992%
2025-07-17		25.105025.120525.100025.1205+0.066%4,833+2.227%
2025-07-16		25.100025.109025.020025.1040+0.191%7,290+2.294%
2025-07-15		25.050025.069025.030025.0562-0.396%986+2.490%
2025-07-14		25.130025.160025.130025.1558+0.043%1,039+2.084%
2025-07-11		25.140025.160025.130025.1450-0.179%11,542+2.128%
2025-07-10		25.180025.210025.170025.1900+0.053%60,687+1.945%
2025-07-09		25.140025.180025.140025.1767+0.263%42,861+1.999%
2025-07-08		25.110025.120025.091025.1106+0.002%29,641+2.268%
2025-07-07		25.160025.160025.110025.1100-0.434%479+2.270%
2025-07-03		25.210025.219425.210025.2194-0.008%6,652+1.826%
2025-07-02		25.170025.230025.170025.2213+0.244%6,979+1.819%
2025-07-01		25.150025.180025.150025.1600-0.029%2,999+2.067%
2025-06-30		25.140025.167225.130025.1672+0.300%1,849+2.038%
2025-06-27		25.140025.140025.091925.0919-0.070%15,004+2.344%
2025-06-26		25.060025.109425.060025.1094+0.286%11,290+2.272%
2025-06-25		25.100025.100025.037925.0379-0.504%340,368+2.565%
2025-06-24		25.079025.230025.079025.1647+0.418%1,565,103+2.048%
2025-06-23		25.110025.110025.050025.05990.000%9,356+2.474%


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