Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.23
0.00 (0.00%)
Aug 29, 2025, 4:00 PM - Market closed
BLST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.23 | 25.24 | 25.22 | 25.23 | 25.23 | 0.02% | 13,205 |
| Aug 28, 2025 | 25.49 | 25.49 | 25.22 | 25.23 | 25.23 | -0.29% | 5,302 |
| Aug 27, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 25.23 | 0.10% | 8,331 |
| Aug 26, 2025 | 25.26 | 25.28 | 25.25 | 25.28 | 25.20 | 0.10% | 12,528 |
| Aug 25, 2025 | 25.24 | 25.26 | 25.22 | 25.25 | 25.18 | -0.04% | 20,890 |
| Aug 22, 2025 | 25.26 | 25.27 | 25.26 | 25.26 | 25.19 | 0.32% | 12,323 |
| Aug 21, 2025 | 25.18 | 25.18 | 25.16 | 25.18 | 25.11 | -0.13% | 28,520 |
| Aug 20, 2025 | 25.15 | 25.23 | 25.15 | 25.21 | 25.14 | 0.01% | 20,648 |
| Aug 19, 2025 | 25.20 | 25.21 | 25.19 | 25.21 | 25.14 | 0.08% | 32,102 |
| Aug 18, 2025 | 25.19 | 25.20 | 25.17 | 25.19 | 25.12 | 0.04% | 19,126 |
| Aug 15, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | 25.11 | -0.08% | 20,083 |
| Aug 14, 2025 | 25.22 | 25.22 | 25.20 | 25.20 | 25.13 | -0.18% | 27,257 |
| Aug 13, 2025 | 25.22 | 25.25 | 25.22 | 25.25 | 25.17 | 0.22% | 25,297 |
| Aug 12, 2025 | 25.17 | 25.20 | 25.17 | 25.19 | 25.12 | 0.04% | 39,303 |
| Aug 11, 2025 | 25.17 | 25.20 | 25.17 | 25.18 | 25.11 | 0.06% | 131,058 |
| Aug 8, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 25.09 | -0.14% | 13,678 |
| Aug 7, 2025 | 25.21 | 25.23 | 25.18 | 25.20 | 25.13 | -0.04% | 5,425 |
| Aug 6, 2025 | 25.19 | 25.21 | 25.18 | 25.21 | 25.14 | - | 24,345 |
| Aug 5, 2025 | 25.19 | 25.21 | 25.19 | 25.21 | 25.13 | -0.04% | 12,432 |
| Aug 4, 2025 | 25.19 | 25.22 | 25.19 | 25.22 | 25.15 | 0.12% | 32,888 |
| Aug 1, 2025 | 25.16 | 25.19 | 25.14 | 25.19 | 25.12 | 0.60% | 14,472 |
| Jul 31, 2025 | 25.06 | 25.07 | 25.01 | 25.04 | 24.97 | - | 79,974 |
| Jul 30, 2025 | 25.04 | 25.07 | 25.02 | 25.04 | 24.96 | -0.44% | 21,888 |
| Jul 29, 2025 | 25.10 | 25.15 | 25.10 | 25.15 | 25.01 | 0.28% | 33,130 |
| Jul 28, 2025 | 25.17 | 25.17 | 25.06 | 25.08 | 24.94 | -0.04% | 175,711 |
| Jul 25, 2025 | 25.09 | 25.10 | 25.06 | 25.09 | 24.95 | 0.10% | 65,013 |
| Jul 24, 2025 | 25.04 | 25.08 | 25.04 | 25.07 | 24.93 | -0.06% | 7,337 |
| Jul 23, 2025 | 25.09 | 25.10 | 25.07 | 25.08 | 24.94 | -0.12% | 21,131 |
| Jul 22, 2025 | 25.07 | 25.12 | 25.07 | 25.11 | 24.97 | 0.04% | 44,053 |
| Jul 21, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 24.96 | 0.18% | 36,728 |
| Jul 18, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 24.92 | 0.16% | 30,393 |
| Jul 17, 2025 | 25.02 | 25.03 | 25.01 | 25.02 | 24.88 | -0.02% | 11,656 |
| Jul 16, 2025 | 25.01 | 25.03 | 24.99 | 25.02 | 24.88 | 0.14% | 38,091 |
| Jul 15, 2025 | 24.99 | 24.99 | 24.98 | 24.99 | 24.85 | -0.18% | 22,965 |
| Jul 14, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 24.89 | 0.04% | 22,589 |
| Jul 11, 2025 | 25.04 | 25.04 | 25.01 | 25.02 | 24.88 | -0.12% | 45,600 |
| Jul 10, 2025 | 25.05 | 25.07 | 25.04 | 25.05 | 24.91 | -0.02% | 40,068 |
| Jul 9, 2025 | 25.03 | 25.06 | 25.03 | 25.06 | 24.92 | 0.22% | 33,123 |
| Jul 8, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.86 | -0.12% | 18,288 |
| Jul 7, 2025 | 25.04 | 25.04 | 25.01 | 25.03 | 24.89 | -0.10% | 26,130 |
| Jul 3, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 24.92 | -0.10% | 7,178 |
| Jul 2, 2025 | 25.06 | 25.09 | 25.06 | 25.08 | 24.94 | - | 48,398 |
| Jul 1, 2025 | 25.00 | 25.12 | 25.00 | 25.08 | 24.94 | -0.12% | 34,308 |
| Jun 30, 2025 | 25.10 | 25.12 | 25.09 | 25.11 | 24.97 | 0.20% | 44,271 |
| Jun 27, 2025 | 25.07 | 25.10 | 25.06 | 25.06 | 24.92 | -0.16% | 75,113 |
| Jun 26, 2025 | 25.08 | 25.10 | 25.06 | 25.10 | 24.96 | 0.24% | 100,046 |
| Jun 25, 2025 | 25.04 | 25.05 | 25.02 | 25.04 | 24.90 | -0.21% | 335,569 |
| Jun 24, 2025 | 25.05 | 25.17 | 25.03 | 25.09 | 24.95 | 0.17% | 2,599,062 |