Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.48
+0.03 (0.12%)
Feb 23, 2026, 4:00 PM EST - Market closed
BLST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.45 | 25.49 | 25.45 | 25.48 | 25.48 | 0.12% | 15,114 |
| Feb 20, 2026 | 25.45 | 25.46 | 25.44 | 25.45 | 25.45 | - | 10,630 |
| Feb 19, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | 0.12% | 19,919 |
| Feb 18, 2026 | 25.44 | 25.45 | 25.42 | 25.42 | 25.42 | -0.16% | 20,278 |
| Feb 17, 2026 | 25.46 | 25.46 | 25.44 | 25.46 | 25.46 | - | 12,156 |
| Feb 13, 2026 | 25.45 | 25.46 | 25.44 | 25.46 | 25.46 | 0.26% | 8,487 |
| Feb 12, 2026 | 25.38 | 25.41 | 25.37 | 25.40 | 25.40 | 0.18% | 32,458 |
| Feb 11, 2026 | 25.28 | 25.37 | 25.28 | 25.35 | 25.35 | -0.10% | 63,584 |
| Feb 10, 2026 | 25.39 | 25.39 | 25.37 | 25.38 | 25.38 | 0.10% | 7,683 |
| Feb 9, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.35 | 0.04% | 4,612 |
| Feb 6, 2026 | 25.33 | 25.34 | 25.32 | 25.34 | 25.34 | 0.02% | 100,695 |
| Feb 5, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.34 | 0.26% | 16,190 |
| Feb 4, 2026 | 25.26 | 25.29 | 25.26 | 25.27 | 25.27 | -0.04% | 16,517 |
| Feb 3, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | 0.04% | 16,360 |
| Feb 2, 2026 | 25.29 | 25.29 | 25.25 | 25.27 | 25.27 | -0.12% | 25,925 |
| Jan 30, 2026 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 0.10% | 15,105 |
| Jan 29, 2026 | 25.27 | 25.29 | 25.27 | 25.28 | 25.28 | 0.06% | 7,564 |
| Jan 28, 2026 | 25.26 | 25.31 | 25.25 | 25.26 | 25.26 | -0.04% | 16,227 |
| Jan 27, 2026 | 25.27 | 25.27 | 25.26 | 25.27 | 25.27 | - | 1,416 |
| Jan 26, 2026 | 25.27 | 25.27 | 25.26 | 25.27 | 25.27 | 0.04% | 6,564 |
| Jan 23, 2026 | 25.25 | 25.26 | 25.23 | 25.26 | 25.26 | 0.08% | 16,946 |
| Jan 22, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | - | 6,106 |
| Jan 21, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 25.24 | 0.12% | 10,963 |
| Jan 20, 2026 | 25.21 | 25.22 | 25.21 | 25.21 | 25.21 | -0.12% | 4,699 |
| Jan 16, 2026 | 25.26 | 25.26 | 25.23 | 25.24 | 25.24 | -0.08% | 5,828 |
| Jan 15, 2026 | 25.26 | 25.27 | 25.25 | 25.26 | 25.26 | -0.12% | 10,543 |
| Jan 14, 2026 | 25.27 | 25.29 | 25.27 | 25.29 | 25.29 | 0.12% | 11,518 |
| Jan 13, 2026 | 25.25 | 25.27 | 25.24 | 25.26 | 25.26 | 0.12% | 16,943 |
| Jan 12, 2026 | 25.25 | 25.26 | 25.23 | 25.23 | 25.23 | -0.12% | 38,988 |
| Jan 9, 2026 | 25.27 | 25.27 | 25.23 | 25.26 | 25.26 | 0.08% | 34,814 |
| Jan 8, 2026 | 25.24 | 25.26 | 25.23 | 25.24 | 25.24 | -0.08% | 23,526 |
| Jan 7, 2026 | 25.26 | 25.28 | 25.26 | 25.26 | 25.26 | 0.04% | 5,467 |
| Jan 6, 2026 | 25.25 | 25.26 | 25.23 | 25.25 | 25.25 | - | 18,584 |
| Jan 5, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | 0.04% | 5,790 |
| Jan 2, 2026 | 25.24 | 25.24 | 25.22 | 25.24 | 25.24 | 0.02% | 4,439 |
| Dec 31, 2025 | 25.25 | 25.26 | 25.23 | 25.24 | 25.24 | -0.10% | 29,562 |
| Dec 30, 2025 | 25.25 | 25.27 | 25.25 | 25.26 | 25.26 | -0.67% | 3,933 |
| Dec 29, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.27 | 0.08% | 28,210 |
| Dec 26, 2025 | 25.40 | 25.41 | 25.38 | 25.41 | 25.25 | 0.12% | 7,806 |
| Dec 24, 2025 | 25.37 | 25.38 | 25.36 | 25.38 | 25.22 | 0.12% | 2,163 |
| Dec 23, 2025 | 25.27 | 25.35 | 25.27 | 25.35 | 25.19 | - | 9,070 |
| Dec 22, 2025 | 25.36 | 25.36 | 25.34 | 25.35 | 25.19 | -0.04% | 11,494 |
| Dec 19, 2025 | 25.37 | 25.37 | 25.35 | 25.36 | 25.20 | -0.12% | 101,614 |
| Dec 18, 2025 | 25.39 | 25.39 | 25.37 | 25.39 | 25.23 | 0.16% | 3,516 |
| Dec 17, 2025 | 25.35 | 25.35 | 25.33 | 25.35 | 25.19 | -0.02% | 9,968 |
| Dec 16, 2025 | 25.33 | 25.36 | 25.33 | 25.36 | 25.20 | 0.12% | 5,602 |
| Dec 15, 2025 | 25.26 | 25.34 | 25.26 | 25.33 | 25.17 | 0.06% | 18,002 |
| Dec 12, 2025 | 25.32 | 25.32 | 25.30 | 25.31 | 25.15 | -0.12% | 27,247 |
| Dec 11, 2025 | 25.35 | 25.35 | 25.34 | 25.34 | 25.18 | 0.06% | 5,740 |
| Dec 10, 2025 | 25.29 | 25.33 | 25.28 | 25.33 | 25.17 | 0.18% | 8,615 |