Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.01
+0.03 (0.10%)
Jul 16, 2025, 11:30 AM - Market open
BLST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.01 | 25.02 | 24.99 | 25.01 | - | 0.10% | 3,317 |
| Jul 15, 2025 | 24.99 | 24.99 | 24.98 | 24.99 | 24.99 | -0.18% | 22,965 |
| Jul 14, 2025 | 25.04 | 25.04 | 25.02 | 25.03 | 25.03 | 0.04% | 22,589 |
| Jul 11, 2025 | 25.04 | 25.04 | 25.01 | 25.02 | 25.02 | -0.12% | 45,600 |
| Jul 10, 2025 | 25.05 | 25.07 | 25.04 | 25.05 | 25.05 | -0.02% | 40,068 |
| Jul 9, 2025 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 0.22% | 33,123 |
| Jul 8, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | -0.12% | 18,288 |
| Jul 7, 2025 | 25.04 | 25.04 | 25.01 | 25.03 | 25.03 | -0.10% | 26,130 |
| Jul 3, 2025 | 25.05 | 25.06 | 25.05 | 25.06 | 25.06 | -0.10% | 7,178 |
| Jul 2, 2025 | 25.06 | 25.09 | 25.06 | 25.08 | 25.08 | - | 48,398 |
| Jul 1, 2025 | 25.00 | 25.12 | 25.00 | 25.08 | 25.08 | -0.12% | 34,308 |
| Jun 30, 2025 | 25.10 | 25.12 | 25.09 | 25.11 | 25.11 | 0.20% | 44,271 |
| Jun 27, 2025 | 25.07 | 25.10 | 25.06 | 25.06 | 25.06 | -0.16% | 75,113 |
| Jun 26, 2025 | 25.08 | 25.10 | 25.06 | 25.10 | 25.10 | 0.24% | 100,046 |
| Jun 25, 2025 | 25.04 | 25.05 | 25.02 | 25.04 | 25.04 | -0.21% | 335,569 |
| Jun 24, 2025 | 25.05 | 25.17 | 25.03 | 25.09 | 25.09 | 0.17% | 2,599,062 |