Skip to main content
logo
Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.26
+0.02 (0.08%)
At close: Jan 9, 2026, 4:00 PM EST
25.26
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST

BLST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202625.2725.2725.2325.2625.260.08%34,814
Jan 8, 202625.2425.2625.2325.2425.24-0.08%23,526
Jan 7, 202625.2625.2825.2625.2625.260.04%5,467
Jan 6, 202625.2525.2625.2325.2525.25-18,584
Jan 5, 202625.2725.2725.2525.2525.250.04%5,790
Jan 2, 202625.2425.2425.2225.2425.240.02%4,439
Dec 31, 202525.2525.2625.2325.2425.24-0.10%29,562
Dec 30, 202525.2525.2725.2525.2625.26-0.67%3,933
Dec 29, 202525.4125.4325.4125.4325.270.08%28,210
Dec 26, 202525.4025.4125.3825.4125.250.12%7,806
Dec 24, 202525.3725.3825.3625.3825.220.12%2,163
Dec 23, 202525.2725.3525.2725.3525.19-9,070
Dec 22, 202525.3625.3625.3425.3525.19-0.04%11,494
Dec 19, 202525.3725.3725.3525.3625.20-0.12%101,614
Dec 18, 202525.3925.3925.3725.3925.230.16%3,516
Dec 17, 202525.3525.3525.3325.3525.19-0.02%9,968
Dec 16, 202525.3325.3625.3325.3625.200.12%5,602
Dec 15, 202525.2625.3425.2625.3325.170.06%18,002
Dec 12, 202525.3225.3225.3025.3125.15-0.12%27,247
Dec 11, 202525.3525.3525.3425.3425.180.06%5,740
Dec 10, 202525.2925.3325.2825.3325.170.18%8,615
Dec 9, 202525.2825.2825.2725.2825.12-0.02%18,175
Dec 8, 202525.2825.2925.2725.2925.13-0.08%7,839
Dec 5, 202525.3125.3125.3025.3125.15-0.08%7,243
Dec 4, 202525.3425.3425.3225.3325.17-0.14%15,228
Dec 3, 202525.3325.3725.3325.3625.200.08%16,291
Dec 2, 202525.3225.3425.3225.3425.180.08%13,777
Dec 1, 202525.3225.3225.3025.3225.16-0.18%30,800
Nov 28, 202525.3725.3725.3725.3725.21-0.02%682
Nov 26, 202525.3625.3825.3525.3725.210.04%16,294
Nov 25, 202525.3625.3825.3525.3625.20-0.24%25,753
Nov 24, 202525.4025.4225.4025.4225.180.11%5,907
Nov 21, 202525.3925.4025.3725.3925.150.17%24,191
Nov 20, 202525.3625.3625.3425.3525.110.11%12,003
Nov 19, 202525.3325.3525.3225.3225.08-0.08%24,320
Nov 18, 202525.3525.3525.3125.3425.100.09%33,343
Nov 17, 202525.3325.3325.3025.3225.080.07%47,156
Nov 14, 202525.3425.3425.3025.3025.06-0.12%35,121
Nov 13, 202525.3425.3425.3225.3325.09-0.08%20,536
Nov 12, 202525.3725.3725.3525.3525.11-0.07%23,856
Nov 11, 202525.3625.3825.3525.3725.130.15%10,532
Nov 10, 202525.3225.3325.3125.3325.09-22,874
Nov 7, 202525.3225.3625.3225.3325.09-12,816
Nov 6, 202525.3325.3425.3125.3325.090.24%29,447
Nov 5, 202525.3025.3025.2725.2725.03-0.20%7,717
Nov 4, 202525.3225.3325.3125.3225.080.04%6,809
Nov 3, 202525.2925.3125.2725.3125.070.02%12,994
Oct 31, 202525.3325.3425.3025.3125.07-0.05%16,807
Oct 30, 202525.2925.3325.2925.3225.08-0.32%38,808
Oct 29, 202525.4525.4825.3925.4025.09-0.29%12,091