Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.12
+0.02 (0.10%)
May 8, 2026, 11:29 AM EDT - Market open
BLST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 25.14 | 25.14 | 25.09 | 25.09 | 25.09 | -0.13% | 13,974 |
| May 6, 2026 | 25.11 | 25.13 | 25.11 | 25.12 | 25.12 | 0.28% | 8,297 |
| May 5, 2026 | 25.06 | 25.07 | 25.05 | 25.05 | 25.05 | 0.07% | 4,492 |
| May 4, 2026 | 24.97 | 25.06 | 24.97 | 25.04 | 25.04 | -0.16% | 8,219 |
| May 1, 2026 | 25.07 | 25.12 | 25.07 | 25.08 | 25.08 | 0.02% | 6,474 |
| Apr 30, 2026 | 25.06 | 25.08 | 25.06 | 25.07 | 25.07 | 0.12% | 21,691 |
| Apr 29, 2026 | 25.06 | 25.07 | 25.03 | 25.04 | 25.04 | -0.22% | 17,887 |
| Apr 28, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | -0.40% | 6,290 |
| Apr 27, 2026 | 25.20 | 25.21 | 25.18 | 25.20 | 25.12 | -0.10% | 2,655 |
| Apr 24, 2026 | 25.21 | 25.22 | 25.21 | 25.22 | 25.14 | 0.14% | 3,117 |
| Apr 23, 2026 | 25.20 | 25.21 | 25.18 | 25.19 | 25.11 | -0.10% | 3,702 |
| Apr 22, 2026 | 25.23 | 25.23 | 25.20 | 25.21 | 25.13 | 0.04% | 17,438 |
| Apr 21, 2026 | 25.22 | 25.23 | 25.20 | 25.20 | 25.12 | -0.19% | 4,527 |
| Apr 20, 2026 | 25.24 | 25.26 | 25.24 | 25.25 | 25.17 | -0.07% | 41,492 |
| Apr 17, 2026 | 25.26 | 25.28 | 25.26 | 25.27 | 25.19 | 0.30% | 9,701 |
| Apr 16, 2026 | 25.22 | 25.22 | 25.18 | 25.19 | 25.11 | -0.10% | 14,921 |
| Apr 15, 2026 | 25.21 | 25.22 | 25.20 | 25.21 | 25.14 | -0.06% | 6,899 |
| Apr 14, 2026 | 25.18 | 25.23 | 25.18 | 25.23 | 25.15 | 0.18% | 38,864 |
| Apr 13, 2026 | 25.17 | 25.19 | 25.16 | 25.19 | 25.11 | 0.10% | 21,537 |
| Apr 10, 2026 | 25.17 | 25.18 | 25.15 | 25.16 | 25.08 | -0.04% | 9,389 |
| Apr 9, 2026 | 25.16 | 25.20 | 25.14 | 25.17 | 25.09 | 0.04% | 78,559 |
| Apr 8, 2026 | 25.20 | 25.20 | 25.14 | 25.16 | 25.08 | 0.12% | 238,127 |
| Apr 7, 2026 | 25.06 | 25.13 | 25.06 | 25.13 | 25.05 | 0.12% | 13,293 |
| Apr 6, 2026 | 25.11 | 25.11 | 25.08 | 25.10 | 25.02 | -0.12% | 8,405 |
| Apr 2, 2026 | 25.10 | 25.14 | 25.10 | 25.13 | 25.05 | 0.12% | 9,171 |
| Apr 1, 2026 | 25.11 | 25.12 | 25.09 | 25.10 | 25.02 | - | 29,842 |
| Mar 31, 2026 | 25.09 | 25.13 | 25.08 | 25.10 | 25.02 | 0.20% | 18,181 |
| Mar 30, 2026 | 22.77 | 25.06 | 22.77 | 25.05 | 24.97 | 0.32% | 23,677 |
| Mar 27, 2026 | 24.94 | 24.99 | 24.94 | 24.97 | 24.89 | -0.20% | 19,628 |
| Mar 26, 2026 | 25.07 | 25.08 | 25.02 | 25.02 | 24.87 | -0.37% | 11,957 |
| Mar 25, 2026 | 25.11 | 25.13 | 25.10 | 25.11 | 24.96 | 0.18% | 5,108 |
| Mar 24, 2026 | 24.98 | 25.09 | 24.98 | 25.07 | 24.92 | -0.20% | 9,027 |
| Mar 23, 2026 | 25.12 | 25.14 | 25.08 | 25.12 | 24.97 | 0.20% | 9,392 |
| Mar 20, 2026 | 25.11 | 25.11 | 25.06 | 25.07 | 24.92 | -0.44% | 16,659 |
| Mar 19, 2026 | 25.11 | 25.19 | 25.11 | 25.18 | 25.03 | 0.04% | 8,487 |
| Mar 18, 2026 | 25.21 | 25.22 | 25.17 | 25.17 | 25.02 | -0.24% | 8,441 |
| Mar 17, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.08 | 0.08% | 13,566 |
| Mar 16, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.06 | 0.24% | 8,486 |
| Mar 13, 2026 | 25.20 | 25.20 | 25.14 | 25.15 | 25.00 | -0.07% | 4,488 |
| Mar 12, 2026 | 25.20 | 25.21 | 25.15 | 25.17 | 25.02 | -0.29% | 7,320 |
| Mar 11, 2026 | 25.26 | 25.27 | 25.23 | 25.24 | 25.09 | -0.28% | 12,616 |
| Mar 10, 2026 | 25.34 | 25.34 | 25.31 | 25.31 | 25.16 | -0.16% | 4,624 |
| Mar 9, 2026 | 25.28 | 25.35 | 25.28 | 25.35 | 25.20 | 0.20% | 3,776 |
| Mar 6, 2026 | 25.30 | 25.34 | 25.29 | 25.30 | 25.15 | -0.08% | 12,427 |
| Mar 5, 2026 | 25.30 | 25.32 | 25.28 | 25.32 | 25.17 | -0.12% | 16,280 |
| Mar 4, 2026 | 25.37 | 25.37 | 25.35 | 25.35 | 25.20 | -0.08% | 7,931 |
| Mar 3, 2026 | 25.32 | 25.38 | 25.32 | 25.37 | 25.22 | -0.04% | 11,211 |
| Mar 2, 2026 | 25.38 | 25.38 | 25.36 | 25.38 | 25.23 | -0.28% | 12,052 |
| Feb 27, 2026 | 25.44 | 25.45 | 25.43 | 25.45 | 25.30 | 0.12% | 19,188 |
| Feb 26, 2026 | 25.39 | 25.42 | 25.39 | 25.42 | 25.27 | 0.16% | 6,422 |