Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.19
-0.02 (-0.08%)
Apr 16, 2026, 4:00 PM EDT - Market closed
BLST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.22 | 25.22 | 25.18 | 25.19 | 25.19 | -0.10% | 14,921 |
| Apr 15, 2026 | 25.21 | 25.22 | 25.20 | 25.21 | 25.21 | -0.06% | 6,899 |
| Apr 14, 2026 | 25.18 | 25.23 | 25.18 | 25.23 | 25.23 | 0.18% | 38,864 |
| Apr 13, 2026 | 25.17 | 25.19 | 25.16 | 25.19 | 25.19 | 0.10% | 21,537 |
| Apr 10, 2026 | 25.17 | 25.18 | 25.15 | 25.16 | 25.16 | -0.04% | 9,389 |
| Apr 9, 2026 | 25.16 | 25.20 | 25.14 | 25.17 | 25.17 | 0.04% | 78,559 |
| Apr 8, 2026 | 25.20 | 25.20 | 25.14 | 25.16 | 25.16 | 0.12% | 238,127 |
| Apr 7, 2026 | 25.06 | 25.13 | 25.06 | 25.13 | 25.13 | 0.12% | 13,293 |
| Apr 6, 2026 | 25.11 | 25.11 | 25.08 | 25.10 | 25.10 | -0.12% | 8,405 |
| Apr 2, 2026 | 25.10 | 25.14 | 25.10 | 25.13 | 25.13 | 0.12% | 9,171 |
| Apr 1, 2026 | 25.11 | 25.12 | 25.09 | 25.10 | 25.10 | - | 29,842 |
| Mar 31, 2026 | 25.09 | 25.13 | 25.08 | 25.10 | 25.10 | 0.20% | 18,181 |
| Mar 30, 2026 | 22.77 | 25.06 | 22.77 | 25.05 | 25.05 | 0.32% | 23,677 |
| Mar 27, 2026 | 24.94 | 24.99 | 24.94 | 24.97 | 24.97 | -0.20% | 19,628 |
| Mar 26, 2026 | 25.07 | 25.08 | 25.02 | 25.02 | 24.94 | -0.37% | 11,957 |
| Mar 25, 2026 | 25.11 | 25.13 | 25.10 | 25.11 | 25.04 | 0.18% | 5,108 |
| Mar 24, 2026 | 24.98 | 25.09 | 24.98 | 25.07 | 24.99 | -0.20% | 9,027 |
| Mar 23, 2026 | 25.12 | 25.14 | 25.08 | 25.12 | 25.04 | 0.20% | 9,392 |
| Mar 20, 2026 | 25.11 | 25.11 | 25.06 | 25.07 | 24.99 | -0.44% | 16,659 |
| Mar 19, 2026 | 25.11 | 25.19 | 25.11 | 25.18 | 25.10 | 0.04% | 8,487 |
| Mar 18, 2026 | 25.21 | 25.22 | 25.17 | 25.17 | 25.09 | -0.24% | 8,441 |
| Mar 17, 2026 | 25.23 | 25.24 | 25.22 | 25.23 | 25.15 | 0.08% | 13,566 |
| Mar 16, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.13 | 0.24% | 8,486 |
| Mar 13, 2026 | 25.20 | 25.20 | 25.14 | 25.15 | 25.07 | -0.07% | 4,488 |
| Mar 12, 2026 | 25.20 | 25.21 | 25.15 | 25.17 | 25.09 | -0.29% | 7,320 |
| Mar 11, 2026 | 25.26 | 25.27 | 25.23 | 25.24 | 25.16 | -0.28% | 12,616 |
| Mar 10, 2026 | 25.34 | 25.34 | 25.31 | 25.31 | 25.23 | -0.16% | 4,624 |
| Mar 9, 2026 | 25.28 | 25.35 | 25.28 | 25.35 | 25.27 | 0.20% | 3,776 |
| Mar 6, 2026 | 25.30 | 25.34 | 25.29 | 25.30 | 25.22 | -0.08% | 12,427 |
| Mar 5, 2026 | 25.30 | 25.32 | 25.28 | 25.32 | 25.24 | -0.12% | 16,280 |
| Mar 4, 2026 | 25.37 | 25.37 | 25.35 | 25.35 | 25.27 | -0.08% | 7,931 |
| Mar 3, 2026 | 25.32 | 25.38 | 25.32 | 25.37 | 25.29 | -0.04% | 11,211 |
| Mar 2, 2026 | 25.38 | 25.38 | 25.36 | 25.38 | 25.30 | -0.28% | 12,052 |
| Feb 27, 2026 | 25.44 | 25.45 | 25.43 | 25.45 | 25.37 | 0.12% | 19,188 |
| Feb 26, 2026 | 25.39 | 25.42 | 25.39 | 25.42 | 25.34 | 0.16% | 6,422 |
| Feb 25, 2026 | 25.38 | 25.39 | 25.37 | 25.38 | 25.30 | -0.39% | 10,384 |
| Feb 24, 2026 | 25.46 | 25.48 | 25.46 | 25.48 | 25.32 | - | 15,157 |
| Feb 23, 2026 | 25.45 | 25.49 | 25.45 | 25.48 | 25.32 | 0.12% | 15,114 |
| Feb 20, 2026 | 25.45 | 25.46 | 25.44 | 25.45 | 25.29 | - | 10,630 |
| Feb 19, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.29 | 0.12% | 19,919 |
| Feb 18, 2026 | 25.44 | 25.45 | 25.42 | 25.42 | 25.26 | -0.16% | 20,278 |
| Feb 17, 2026 | 25.46 | 25.46 | 25.44 | 25.46 | 25.30 | - | 12,156 |
| Feb 13, 2026 | 25.45 | 25.46 | 25.44 | 25.46 | 25.30 | 0.26% | 8,487 |
| Feb 12, 2026 | 25.38 | 25.41 | 25.37 | 25.40 | 25.24 | 0.18% | 32,458 |
| Feb 11, 2026 | 25.28 | 25.37 | 25.28 | 25.35 | 25.19 | -0.10% | 63,584 |
| Feb 10, 2026 | 25.39 | 25.39 | 25.37 | 25.38 | 25.22 | 0.10% | 7,683 |
| Feb 9, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.19 | 0.04% | 4,612 |
| Feb 6, 2026 | 25.33 | 25.34 | 25.32 | 25.34 | 25.18 | 0.02% | 100,695 |
| Feb 5, 2026 | 25.32 | 25.34 | 25.32 | 25.34 | 25.18 | 0.26% | 16,190 |
| Feb 4, 2026 | 25.26 | 25.29 | 25.26 | 25.27 | 25.11 | -0.04% | 16,517 |