Skip to main content
logo
Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.31
-0.04 (-0.14%)
At close: Sep 25, 2025, 4:00 PM EDT
25.31
0.00 (0.00%)
After-hours: Sep 25, 2025, 8:00 PM EDT

BLST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202525.2925.2925.2925.29--0.20%7,478
Sep 24, 202525.3625.3625.3325.3425.34-0.09%14,191
Sep 23, 202525.3725.3925.3525.3625.360.06%8,848
Sep 22, 202525.3625.3625.3525.3525.35-0.09%2,104
Sep 19, 202525.3825.3825.3525.3725.370.02%23,123
Sep 18, 202525.3425.3825.3425.3725.37-0.11%23,436
Sep 17, 202525.4225.4725.3925.3925.39-0.11%15,966
Sep 16, 202525.4325.4325.4125.4225.420.04%19,202
Sep 15, 202525.3925.4225.3925.4125.410.12%30,137
Sep 12, 202525.3625.3925.3625.3825.38-0.08%9,645
Sep 11, 202525.4125.4125.3925.4025.400.06%8,023
Sep 10, 202525.3825.3925.3825.3925.390.08%3,849
Sep 9, 202525.3925.3925.3425.3725.37-0.10%15,074
Sep 8, 202525.3825.3925.3725.3925.390.14%1,873
Sep 5, 202525.3825.3825.3625.3625.360.26%12,394
Sep 4, 202525.2725.2925.2725.2925.290.16%2,127
Sep 3, 202525.2125.2525.2125.2525.250.23%10,860
Sep 2, 202525.1925.2025.1825.1925.19-0.15%5,188
Aug 29, 202525.2325.2425.2225.2325.230.02%13,205
Aug 28, 202525.4925.4925.2225.2325.23-0.29%5,302
Aug 27, 202525.2625.3025.2625.3025.230.10%8,331
Aug 26, 202525.2625.2825.2525.2825.200.10%12,528
Aug 25, 202525.2425.2625.2225.2525.18-0.04%20,890
Aug 22, 202525.2625.2725.2625.2625.190.32%12,323
Aug 21, 202525.1825.1825.1625.1825.11-0.13%28,520
Aug 20, 202525.1525.2325.1525.2125.140.01%20,648
Aug 19, 202525.2025.2125.1925.2125.140.08%32,102
Aug 18, 202525.1925.2025.1725.1925.120.04%19,126
Aug 15, 202525.2225.2225.1825.1825.11-0.08%20,083
Aug 14, 202525.2225.2225.2025.2025.13-0.18%27,257
Aug 13, 202525.2225.2525.2225.2525.170.22%25,297
Aug 12, 202525.1725.2025.1725.1925.120.04%39,303
Aug 11, 202525.1725.2025.1725.1825.110.06%131,058
Aug 8, 202525.1725.1825.1725.1725.09-0.14%13,678
Aug 7, 202525.2125.2325.1825.2025.13-0.04%5,425
Aug 6, 202525.1925.2125.1825.2125.14-24,345
Aug 5, 202525.1925.2125.1925.2125.13-0.04%12,432
Aug 4, 202525.1925.2225.1925.2225.150.12%32,888
Aug 1, 202525.1625.1925.1425.1925.120.60%14,472
Jul 31, 202525.0625.0725.0125.0424.97-79,974
Jul 30, 202525.0425.0725.0225.0424.96-0.44%21,888
Jul 29, 202525.1025.1525.1025.1525.010.28%33,130
Jul 28, 202525.1725.1725.0625.0824.94-0.04%175,711
Jul 25, 202525.0925.1025.0625.0924.950.10%65,013
Jul 24, 202525.0425.0825.0425.0724.93-0.06%7,337
Jul 23, 202525.0925.1025.0725.0824.94-0.12%21,131
Jul 22, 202525.0725.1225.0725.1124.970.04%44,053
Jul 21, 202525.1025.1125.0925.1024.960.18%36,728
Jul 18, 202525.0525.0725.0525.0624.920.16%30,393
Jul 17, 202525.0225.0325.0125.0224.88-0.02%11,656