Skip to main content
logo
Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
24.89
+0.01 (0.04%)
At close: Aug 18, 2026, 4:00 PM EDT
24.89
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT

BLST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202624.8824.8924.8724.89--477
Aug 17, 202624.9124.9124.8824.8924.88-0.06%10,880
Aug 14, 202624.9024.9324.8924.9024.90-0.12%16,042
Aug 13, 202624.7424.9524.7424.9324.930.20%9,967
Aug 12, 202624.8924.9024.8824.8824.880.10%8,233
Aug 11, 202624.8624.8724.8524.8624.860.03%18,991
Aug 10, 202624.8524.8724.8524.8524.85-0.17%13,855
Aug 7, 202624.9124.9124.8824.8924.890.12%7,854
Aug 6, 202624.8724.8824.8524.8624.86-0.20%15,493
Aug 5, 202624.8924.9124.8824.9124.910.08%30,609
Aug 4, 202624.7324.9024.7324.8924.890.24%15,615
Aug 3, 202624.8224.8424.8224.8324.830.12%2,597
Jul 31, 202624.8124.8124.7824.8024.80-0.12%19,991
Jul 30, 202624.8424.8524.8224.8324.830.04%11,526
Jul 29, 202624.8224.8524.7924.8224.82-0.06%10,822
Jul 28, 202624.9124.9324.9124.9224.830.14%7,223
Jul 27, 202624.8824.9024.8724.8824.800.08%13,656
Jul 24, 202624.8624.8724.8524.8624.780.12%3,758
Jul 23, 202624.8224.8424.8224.8324.75-0.16%18,019
Jul 22, 202624.8924.8924.8624.8724.79-0.12%6,434
Jul 21, 202624.8924.9124.8924.9024.82-0.12%7,872
Jul 20, 202624.9324.9424.9224.9324.85-0.12%7,193
Jul 17, 202624.9925.0024.9624.9624.88-11,112
Jul 16, 202624.9324.9724.9324.9624.88-0.03%13,011
Jul 15, 202624.9624.9824.9624.9724.890.15%11,016
Jul 14, 202624.9224.9324.9024.9324.850.20%4,145
Jul 13, 202624.9024.9124.8824.8824.80-0.20%3,838
Jul 10, 202624.8624.9624.8624.9324.85-0.12%33,565
Jul 9, 202624.7525.1324.7524.9624.880.16%24,954
Jul 8, 202624.9324.9324.9024.9224.84-0.10%17,288
Jul 7, 202624.9824.9824.9424.9524.86-0.30%6,142
Jul 6, 202625.0025.0224.9925.0224.940.10%2,556
Jul 2, 202625.0025.0124.9925.0024.910.10%5,268
Jul 1, 202624.9824.9924.9524.9724.89-0.05%24,369
Jun 30, 202625.0325.0324.9824.9824.90-0.22%55,035
Jun 29, 202625.0425.0425.0225.0424.950.02%16,749
Jun 26, 202625.1025.1025.0225.0324.950.08%10,227
Jun 25, 202625.0925.1025.0825.0924.930.04%11,781
Jun 24, 202625.0125.0825.0125.0824.920.28%14,734
Jun 23, 202625.0225.0325.0125.0124.850.08%6,554
Jun 22, 202624.9925.0024.9824.9924.83-0.12%14,329
Jun 18, 202625.0525.0525.0225.0224.860.16%9,006
Jun 17, 202625.0625.0824.9824.9824.82-0.36%11,911
Jun 16, 202625.0625.0825.0525.0724.910.08%14,732
Jun 15, 202625.0825.0825.0425.0524.890.08%16,991
Jun 12, 202625.0225.0425.0125.0324.87-0.04%8,796
Jun 11, 202624.9825.0424.9625.0424.880.32%122,606
Jun 10, 202624.9924.9924.9524.9624.80-0.04%18,257
Jun 9, 202624.9724.9824.9524.9724.810.09%6,904
Jun 8, 202624.9724.9824.9324.9524.790.03%12,232