Skip to main content
logo
Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.17
-0.03 (-0.14%)
At close: Aug 8, 2025, 4:00 PM
25.17
0.00 (0.00%)
After-hours: Aug 8, 2025, 8:00 PM EDT

BLST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202525.1725.1825.1725.1725.17-0.14%13,678
Aug 7, 202525.2125.2325.1825.2025.20-0.04%5,425
Aug 6, 202525.1925.2125.1825.2125.21-24,345
Aug 5, 202525.1925.2125.1925.2125.21-0.04%12,432
Aug 4, 202525.1925.2225.1925.2225.220.12%32,888
Aug 1, 202525.1625.1925.1425.1925.190.60%14,472
Jul 31, 202525.0625.0725.0125.0425.04-79,974
Jul 30, 202525.0425.0725.0225.0425.04-0.44%21,888
Jul 29, 202525.1025.1525.1025.1525.080.28%33,130
Jul 28, 202525.1725.1725.0625.0825.01-0.04%175,711
Jul 25, 202525.0925.1025.0625.0925.020.10%65,013
Jul 24, 202525.0425.0825.0425.0725.00-0.06%7,337
Jul 23, 202525.0925.1025.0725.0825.01-0.12%21,131
Jul 22, 202525.0725.1225.0725.1125.040.04%44,053
Jul 21, 202525.1025.1125.0925.1025.030.18%36,728
Jul 18, 202525.0525.0725.0525.0624.990.16%30,393
Jul 17, 202525.0225.0325.0125.0224.95-0.02%11,656
Jul 16, 202525.0125.0324.9925.0224.950.14%38,091
Jul 15, 202524.9924.9924.9824.9924.92-0.18%22,965
Jul 14, 202525.0425.0425.0225.0324.960.04%22,589
Jul 11, 202525.0425.0425.0125.0224.95-0.12%45,600
Jul 10, 202525.0525.0725.0425.0524.98-0.02%40,068
Jul 9, 202525.0325.0625.0325.0624.990.22%33,123
Jul 8, 202525.0125.0125.0025.0024.94-0.12%18,288
Jul 7, 202525.0425.0425.0125.0324.96-0.10%26,130
Jul 3, 202525.0525.0625.0525.0624.99-0.10%7,178
Jul 2, 202525.0625.0925.0625.0825.01-48,398
Jul 1, 202525.0025.1225.0025.0825.01-0.12%34,308
Jun 30, 202525.1025.1225.0925.1125.040.20%44,271
Jun 27, 202525.0725.1025.0625.0624.99-0.16%75,113
Jun 26, 202525.0825.1025.0625.1025.030.24%100,046
Jun 25, 202525.0425.0525.0225.0424.97-0.21%335,569
Jun 24, 202525.0525.1725.0325.0925.030.17%2,599,062