Skip to main content
logo
Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.27
-0.03 (-0.12%)
At close: Feb 2, 2026, 4:00 PM EST
25.27
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST

BLST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202625.2925.2925.2525.2725.27-0.12%25,925
Jan 30, 202625.2825.3025.2825.3025.300.10%15,105
Jan 29, 202625.2725.2925.2725.2825.280.06%7,564
Jan 28, 202625.2625.3125.2525.2625.26-0.04%16,227
Jan 27, 202625.2725.2725.2625.2725.27-1,416
Jan 26, 202625.2725.2725.2625.2725.270.04%6,564
Jan 23, 202625.2525.2625.2325.2625.260.08%16,946
Jan 22, 202625.2225.2425.2225.2425.24-6,106
Jan 21, 202625.2125.2425.2125.2425.240.12%10,963
Jan 20, 202625.2125.2225.2125.2125.21-0.12%4,699
Jan 16, 202625.2625.2625.2325.2425.24-0.08%5,828
Jan 15, 202625.2625.2725.2525.2625.26-0.12%10,543
Jan 14, 202625.2725.2925.2725.2925.290.12%11,518
Jan 13, 202625.2525.2725.2425.2625.260.12%16,943
Jan 12, 202625.2525.2625.2325.2325.23-0.12%38,988
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