Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.39
+0.04 (0.16%)
Nov 21, 2025, 4:00 PM EST - Market closed
BLST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.39 | 25.40 | 25.37 | 25.39 | 25.39 | 0.17% | 24,191 |
| Nov 20, 2025 | 25.36 | 25.36 | 25.34 | 25.35 | 25.35 | 0.11% | 12,003 |
| Nov 19, 2025 | 25.33 | 25.35 | 25.32 | 25.32 | 25.32 | -0.08% | 24,320 |
| Nov 18, 2025 | 25.35 | 25.35 | 25.31 | 25.34 | 25.34 | 0.09% | 33,343 |
| Nov 17, 2025 | 25.33 | 25.33 | 25.30 | 25.32 | 25.32 | 0.07% | 47,156 |
| Nov 14, 2025 | 25.34 | 25.34 | 25.30 | 25.30 | 25.30 | -0.12% | 35,121 |
| Nov 13, 2025 | 25.34 | 25.34 | 25.32 | 25.33 | 25.33 | -0.08% | 20,536 |
| Nov 12, 2025 | 25.37 | 25.37 | 25.35 | 25.35 | 25.35 | -0.07% | 23,856 |
| Nov 11, 2025 | 25.36 | 25.38 | 25.35 | 25.37 | 25.37 | 0.15% | 10,532 |
| Nov 10, 2025 | 25.32 | 25.33 | 25.31 | 25.33 | 25.33 | - | 22,874 |
| Nov 7, 2025 | 25.32 | 25.36 | 25.32 | 25.33 | 25.33 | - | 12,816 |
| Nov 6, 2025 | 25.33 | 25.34 | 25.31 | 25.33 | 25.33 | 0.24% | 29,447 |
| Nov 5, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 25.27 | -0.20% | 7,717 |
| Nov 4, 2025 | 25.32 | 25.33 | 25.31 | 25.32 | 25.32 | 0.04% | 6,809 |
| Nov 3, 2025 | 25.29 | 25.31 | 25.27 | 25.31 | 25.31 | 0.02% | 12,994 |
| Oct 31, 2025 | 25.33 | 25.34 | 25.30 | 25.31 | 25.31 | -0.05% | 16,807 |
| Oct 30, 2025 | 25.29 | 25.33 | 25.29 | 25.32 | 25.32 | -0.32% | 38,808 |
| Oct 29, 2025 | 25.45 | 25.48 | 25.39 | 25.40 | 25.33 | -0.29% | 12,091 |
| Oct 28, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | 25.40 | -0.02% | 26,382 |
| Oct 27, 2025 | 25.46 | 25.48 | 25.44 | 25.48 | 25.41 | 0.02% | 30,177 |
| Oct 24, 2025 | 25.46 | 25.48 | 25.46 | 25.48 | 25.40 | 0.12% | 8,194 |
| Oct 23, 2025 | 25.46 | 25.47 | 25.45 | 25.45 | 25.37 | -0.12% | 42,711 |
| Oct 22, 2025 | 25.47 | 25.49 | 25.45 | 25.48 | 25.40 | 0.02% | 20,274 |
| Oct 21, 2025 | 25.48 | 25.49 | 25.46 | 25.47 | 25.40 | - | 40,321 |
| Oct 20, 2025 | 25.46 | 25.47 | 25.46 | 25.47 | 25.40 | 0.11% | 1,380 |
| Oct 17, 2025 | 25.42 | 25.46 | 25.42 | 25.44 | 25.37 | -0.09% | 45,491 |
| Oct 16, 2025 | 25.41 | 25.48 | 25.41 | 25.46 | 25.39 | 0.22% | 58,482 |
| Oct 15, 2025 | 25.42 | 25.43 | 25.40 | 25.41 | 25.33 | -0.01% | 23,707 |
| Oct 14, 2025 | 25.39 | 25.41 | 25.39 | 25.41 | 25.34 | - | 27,796 |
| Oct 13, 2025 | 25.36 | 25.41 | 25.35 | 25.41 | 25.34 | 0.20% | 5,595 |
| Oct 10, 2025 | 25.34 | 25.38 | 25.34 | 25.36 | 25.29 | 0.19% | 9,876 |
| Oct 9, 2025 | 25.30 | 25.31 | 25.29 | 25.31 | 25.24 | -0.08% | 10,838 |
| Oct 8, 2025 | 25.34 | 25.34 | 25.32 | 25.33 | 25.26 | - | 43,468 |
| Oct 7, 2025 | 25.31 | 25.34 | 25.31 | 25.33 | 25.26 | 0.08% | 15,941 |
| Oct 6, 2025 | 25.31 | 25.31 | 25.30 | 25.31 | 25.24 | -0.06% | 8,771 |
| Oct 3, 2025 | 25.34 | 25.34 | 25.32 | 25.33 | 25.25 | -0.10% | 7,738 |
| Oct 2, 2025 | 25.32 | 25.35 | 25.32 | 25.35 | 25.28 | 0.12% | 16,102 |
| Oct 1, 2025 | 25.33 | 25.33 | 25.29 | 25.32 | 25.25 | 0.16% | 14,937 |
| Sep 30, 2025 | 25.29 | 25.31 | 25.28 | 25.28 | 25.21 | 0.04% | 15,280 |
| Sep 29, 2025 | 25.27 | 25.29 | 25.27 | 25.27 | 25.20 | -0.22% | 20,256 |
| Sep 26, 2025 | 25.33 | 25.33 | 25.30 | 25.33 | 25.17 | 0.08% | 14,598 |
| Sep 25, 2025 | 25.31 | 25.31 | 25.29 | 25.31 | 25.15 | -0.14% | 7,478 |
| Sep 24, 2025 | 25.36 | 25.36 | 25.33 | 25.34 | 25.19 | -0.09% | 14,191 |
| Sep 23, 2025 | 25.37 | 25.39 | 25.35 | 25.36 | 25.21 | 0.06% | 8,848 |
| Sep 22, 2025 | 25.36 | 25.36 | 25.35 | 25.35 | 25.20 | -0.09% | 2,104 |
| Sep 19, 2025 | 25.38 | 25.38 | 25.35 | 25.37 | 25.22 | 0.02% | 23,123 |
| Sep 18, 2025 | 25.34 | 25.38 | 25.34 | 25.37 | 25.21 | -0.11% | 23,436 |
| Sep 17, 2025 | 25.42 | 25.47 | 25.39 | 25.39 | 25.24 | -0.11% | 15,966 |
| Sep 16, 2025 | 25.43 | 25.43 | 25.41 | 25.42 | 25.27 | 0.04% | 19,202 |
| Sep 15, 2025 | 25.39 | 25.42 | 25.39 | 25.41 | 25.26 | 0.12% | 30,137 |