Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.11
+0.04 (0.17%)
Mar 25, 2026, 4:00 PM EDT - Market closed
BLST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 25.11 | 25.13 | 25.10 | 25.11 | 25.11 | 0.18% | 5,108 |
| Mar 24, 2026 | 24.98 | 25.09 | 24.98 | 25.07 | 25.07 | -0.20% | 9,027 |
| Mar 23, 2026 | 25.12 | 25.14 | 25.08 | 25.12 | 25.12 | 0.20% | 9,392 |
| Mar 20, 2026 | 25.11 | 25.11 | 25.06 | 25.07 | 25.07 | -0.44% | 16,659 |
| Mar 19, 2026 | 25.11 | 25.19 | 25.11 | 25.18 | 25.18 | 0.04% | 8,487 |
| Mar 18, 2026 | 25.21 | 25.22 | 25.17 | 25.17 | 25.17 | -0.24% | 8,441 |
| Mar 17, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.23 | 0.08% | 13,566 |
| Mar 16, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.21 | 0.24% | 8,486 |
| Mar 13, 2026 | 25.20 | 25.20 | 25.14 | 25.15 | 25.15 | -0.07% | 4,488 |
| Mar 12, 2026 | 25.20 | 25.21 | 25.15 | 25.17 | 25.17 | -0.29% | 7,320 |
| Mar 11, 2026 | 25.26 | 25.27 | 25.23 | 25.24 | 25.24 | -0.28% | 12,616 |
| Mar 10, 2026 | 25.34 | 25.34 | 25.31 | 25.31 | 25.31 | -0.16% | 4,624 |
| Mar 9, 2026 | 25.28 | 25.35 | 25.28 | 25.35 | 25.35 | 0.20% | 3,776 |
| Mar 6, 2026 | 25.30 | 25.34 | 25.29 | 25.30 | 25.30 | -0.08% | 12,427 |
| Mar 5, 2026 | 25.30 | 25.32 | 25.28 | 25.32 | 25.32 | -0.12% | 16,280 |
| Mar 4, 2026 | 25.37 | 25.37 | 25.35 | 25.35 | 25.35 | -0.08% | 7,931 |
| Mar 3, 2026 | 25.32 | 25.38 | 25.32 | 25.37 | 25.37 | -0.04% | 11,211 |
| Mar 2, 2026 | 25.38 | 25.38 | 25.36 | 25.38 | 25.38 | -0.28% | 12,052 |
| Feb 27, 2026 | 25.44 | 25.45 | 25.43 | 25.45 | 25.45 | 0.12% | 19,188 |
| Feb 26, 2026 | 25.39 | 25.42 | 25.39 | 25.42 | 25.42 | 0.16% | 6,422 |
| Feb 25, 2026 | 25.38 | 25.39 | 25.37 | 25.38 | 25.38 | -0.39% | 10,384 |
| Feb 24, 2026 | 25.46 | 25.48 | 25.46 | 25.48 | 25.40 | - | 15,157 |
| Feb 23, 2026 | 25.45 | 25.49 | 25.45 | 25.48 | 25.40 | 0.12% | 15,114 |
| Feb 20, 2026 | 25.45 | 25.46 | 25.44 | 25.45 | 25.37 | - | 10,630 |
| Feb 19, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.37 | 0.12% | 19,919 |
| Feb 18, 2026 | 25.44 | 25.45 | 25.42 | 25.42 | 25.34 | -0.16% | 20,278 |
| Feb 17, 2026 | 25.46 | 25.46 | 25.44 | 25.46 | 25.38 | - | 12,156 |
| Feb 13, 2026 | 25.45 | 25.46 | 25.44 | 25.46 | 25.38 | 0.26% | 8,487 |
| Feb 12, 2026 | 25.38 | 25.41 | 25.37 | 25.40 | 25.31 | 0.18% | 32,458 |
| Feb 11, 2026 | 25.28 | 25.37 | 25.28 | 25.35 | 25.27 | -0.10% | 63,584 |
| Feb 10, 2026 | 25.39 | 25.39 | 25.37 | 25.38 | 25.29 | 0.10% | 7,683 |
| Feb 9, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.27 | 0.04% | 4,612 |
| Feb 6, 2026 | 25.33 | 25.34 | 25.32 | 25.34 | 25.26 | 0.02% | 100,695 |
| Feb 5, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.25 | 0.26% | 16,190 |
| Feb 4, 2026 | 25.26 | 25.29 | 25.26 | 25.27 | 25.19 | -0.04% | 16,517 |
| Feb 3, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.20 | 0.04% | 16,360 |
| Feb 2, 2026 | 25.29 | 25.29 | 25.25 | 25.27 | 25.19 | -0.12% | 25,925 |
| Jan 30, 2026 | 25.28 | 25.30 | 25.28 | 25.30 | 25.22 | 0.10% | 15,105 |
| Jan 29, 2026 | 25.27 | 25.29 | 25.27 | 25.28 | 25.19 | 0.06% | 7,564 |
| Jan 28, 2026 | 25.26 | 25.31 | 25.25 | 25.26 | 25.18 | -0.04% | 16,227 |
| Jan 27, 2026 | 25.27 | 25.27 | 25.26 | 25.27 | 25.19 | - | 1,416 |
| Jan 26, 2026 | 25.27 | 25.27 | 25.26 | 25.27 | 25.19 | 0.04% | 6,564 |
| Jan 23, 2026 | 25.25 | 25.26 | 25.23 | 25.26 | 25.18 | 0.08% | 16,946 |
| Jan 22, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.16 | - | 6,606 |
| Jan 21, 2026 | 25.21 | 25.24 | 25.21 | 25.24 | 25.16 | 0.12% | 10,963 |
| Jan 20, 2026 | 25.21 | 25.22 | 25.21 | 25.21 | 25.13 | -0.12% | 4,699 |
| Jan 16, 2026 | 25.26 | 25.26 | 25.23 | 25.24 | 25.16 | -0.08% | 5,828 |
| Jan 15, 2026 | 25.26 | 25.27 | 25.25 | 25.26 | 25.18 | -0.12% | 10,543 |
| Jan 14, 2026 | 25.27 | 25.29 | 25.27 | 25.29 | 25.21 | 0.12% | 11,518 |
| Jan 13, 2026 | 25.25 | 25.27 | 25.24 | 25.26 | 25.18 | 0.12% | 16,943 |