Skip to main content
logo
Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.02
+0.04 (0.16%)
At close: Jun 18, 2026, 4:00 PM EDT
25.02
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT

BLST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.0525.0525.0225.0225.020.16%9,006
Jun 17, 202625.0625.0824.9824.9824.98-0.36%11,911
Jun 16, 202625.0625.0825.0525.0725.070.08%14,732
Jun 15, 202625.0825.0825.0425.0525.050.08%16,991
Jun 12, 202625.0225.0425.0125.0325.03-0.04%8,796
Jun 11, 202624.9825.0424.9625.0425.040.32%122,606
Jun 10, 202624.9924.9924.9524.9624.96-0.04%18,257
Jun 9, 202624.9724.9824.9524.9724.970.09%6,904
Jun 8, 202624.9724.9824.9324.9524.950.03%12,232
Jun 5, 202624.9724.9724.9324.9424.94-0.32%7,810
Jun 4, 202625.0225.0325.0025.0225.020.14%15,952
Jun 3, 202624.9925.0024.9824.9924.99-0.10%15,259
Jun 2, 202625.0225.0325.0025.0125.01-0.04%16,821
Jun 1, 202624.9925.0224.9725.0225.02-0.04%8,149
May 29, 202625.0125.0525.0125.0325.030.04%41,533
May 28, 202624.9925.2724.9925.0225.020.14%13,566
May 27, 202624.9925.0024.9724.9924.990.01%18,002
May 26, 202625.0425.0625.0425.0624.980.24%8,684
May 22, 202624.9925.0024.9825.0024.920.04%2,522
May 21, 202624.9525.0024.9424.9924.91-18,297
May 20, 202624.9225.0024.9224.9924.910.32%129,008
May 19, 202624.9224.9324.9024.9124.83-0.16%28,425
May 18, 202624.9924.9924.9524.9524.87-0.04%10,176
May 15, 202624.9724.9824.9624.9624.88-0.30%8,250
May 14, 202625.0625.0725.0425.0424.96-0.09%11,148
May 13, 202625.0225.0625.0225.0624.980.11%4,303
May 12, 202625.0425.0525.0325.0324.95-0.19%7,894
May 11, 202625.1125.1125.0825.0825.00-0.15%3,032
May 8, 202625.1225.1325.1225.1225.040.10%5,654
May 7, 202625.1425.1425.0925.0925.01-0.13%13,974
May 6, 202625.1125.1325.1125.1225.040.28%8,297
May 5, 202625.0625.0725.0525.0524.970.07%4,492
May 4, 202624.9725.0624.9725.0424.96-0.16%8,219
May 1, 202625.0725.1225.0725.0825.000.02%6,475
Apr 30, 202625.0625.0825.0625.0724.990.12%21,691
Apr 29, 202625.0625.0725.0325.0424.96-0.22%17,887
Apr 28, 202625.0925.1025.0925.1025.02-0.09%6,290
Apr 27, 202625.2025.2125.1825.2025.04-0.10%2,655
Apr 24, 202625.2125.2225.2125.2225.060.14%3,117
Apr 23, 202625.2025.2125.1825.1925.03-0.10%3,702
Apr 22, 202625.2325.2325.2025.2125.050.04%17,438
Apr 21, 202625.2225.2325.2025.2025.04-0.19%4,527
Apr 20, 202625.2425.2625.2425.2525.09-0.07%41,492
Apr 17, 202625.2625.2825.2625.2725.110.30%9,701
Apr 16, 202625.2225.2225.1825.1925.03-0.09%14,921
Apr 15, 202625.2125.2225.2025.2125.06-0.06%6,899
Apr 14, 202625.1825.2325.1825.2325.070.18%38,864
Apr 13, 202625.1725.1925.1625.1925.030.10%21,537
Apr 10, 202625.1725.1825.1525.1625.00-0.04%9,389
Apr 9, 202625.1625.2025.1425.1725.010.04%78,559