Skip to main content
BDBT logo

Bluemonte Core Bond ETF

BDBTNYSEARCABluemonteFixed Income

$24.48Today:- (-)1Y −4.95%

As of Oct 23, 2026 close

Assets (AUM)
$479.69M
Expense ratio
0.22%
Dividend yield
4.03%
Holdings
7
52-week range
$22.80$25.88
Volume (live)
-
Avg. volume (3M)
55.57K

BDBT ETF Historical Prices: Bluemonte Core Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

BDBT Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BDBT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BDBT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202624.4724.4724.4724.4824.4855.07K
Oct 22, 202624.4124.5224.4124.5024.5080.27K
Oct 21, 202624.3624.3824.3024.3424.3459.87K
Oct 20, 202624.3424.3724.3024.3424.34100.18K
Oct 19, 202624.3424.3424.2824.2824.2842.82K
Oct 16, 202624.2624.3924.2624.3524.3527.32K
Oct 15, 202624.4124.4124.3424.3624.3625.13K
Oct 14, 202624.1824.2624.1724.2524.2546.41K
Oct 13, 202624.2424.2424.2024.2424.2462.55K
Oct 12, 202624.2024.2124.1924.2024.2065.25K
Oct 9, 202624.2024.2124.1624.2124.2126.43K
Oct 8, 202624.1224.2224.1124.2224.2275.55K
Oct 7, 202624.1224.1624.1124.1524.1591.69K
Oct 6, 202624.0624.1724.0624.1324.1351.63K
Oct 5, 202624.1224.1324.0624.1124.1121.39K
Oct 2, 202624.1924.2124.0924.1024.1054.07K
Oct 1, 202624.0624.1724.0424.1624.1668.89K
Sep 30, 202624.1124.1324.0624.1024.10117.39K
Sep 29, 202624.1024.1124.0524.1124.1159.00K
Sep 28, 202624.1324.1324.0724.1224.1270.17K
Sep 25, 202624.2424.3124.2324.3124.2336.75K
Sep 24, 202624.3324.3324.2424.2524.1723.05K
Sep 23, 202624.4124.4124.3024.3224.2457.24K
Sep 22, 202624.5324.5324.4824.5324.4528.38K
Sep 21, 202624.4324.5224.4324.5224.4439.95K
Sep 18, 202624.4724.4724.4424.4424.3650.54K
Sep 17, 202624.5224.5424.5024.5424.4621.00K
Sep 16, 202624.4724.5224.4224.4424.3669.27K
Sep 15, 202624.4324.4524.4124.4424.3666.20K
Sep 14, 202624.4224.5024.4224.4424.3673.55K
Sep 11, 202624.5124.5124.4724.4824.3930.34K
Sep 10, 202624.5224.5324.4824.4924.4143.87K
Sep 9, 202624.6624.6824.6224.6424.5692.93K
Sep 8, 202624.7024.7024.6724.6924.61255.32K
Sep 4, 202624.7224.7324.7024.7124.6328.05K
Sep 3, 202624.7324.7424.6924.7124.63105.66K
Sep 2, 202624.6524.6824.6524.6824.5939.83K
Sep 1, 202624.7125.0624.6524.6524.57103.35K
Aug 31, 202624.6724.7424.6724.7324.65137.15K
Aug 28, 202624.8524.8824.7624.7724.6957.27K
Aug 27, 202624.8624.8724.8424.8624.7819.30K
Aug 26, 202624.9524.9524.9224.9524.7765.20K
Aug 25, 202624.9324.9824.9324.9824.8131.46K
Aug 24, 202624.8724.8924.8524.8724.7059.61K
Aug 21, 202624.8524.8524.8124.8224.6540.44K
Aug 20, 202624.8524.8824.8424.8724.7033.67K
Aug 19, 202624.9124.9324.8824.9324.7672.63K
Aug 18, 202624.8024.8424.8024.8324.6630.41K
Aug 17, 202624.8424.8524.8024.8224.6531.40K
Aug 14, 202624.8924.8924.8424.8724.7049.78K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Bluemonte Core Bond ETF Historical Prices

What is OHLC data for BDBT?

OHLC stands for Open, High, Low, Close - the four key price points for BDBT during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BDBT?

The adjusted close price for BDBT is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BDBT price history go?

BDBT historical price data is available from the ETF's inception on Jun 19, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BDBT data?

BDBT historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BDBT?

Trading volume for BDBT indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.