Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
24.92
-0.03 (-0.12%)
Jul 8, 2026, 4:00 PM EDT - Market closed
BLST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 24.93 | 24.93 | 24.90 | 24.92 | 24.92 | -0.10% | 17,288 |
| Jul 7, 2026 | 24.98 | 24.98 | 24.94 | 24.95 | 24.95 | -0.30% | 6,142 |
| Jul 6, 2026 | 25.00 | 25.02 | 24.99 | 25.02 | 25.02 | 0.10% | 2,556 |
| Jul 2, 2026 | 25.00 | 25.01 | 24.99 | 25.00 | 25.00 | 0.10% | 5,268 |
| Jul 1, 2026 | 24.98 | 24.99 | 24.95 | 24.97 | 24.97 | -0.05% | 24,369 |
| Jun 30, 2026 | 25.03 | 25.03 | 24.98 | 24.98 | 24.98 | -0.22% | 55,035 |
| Jun 29, 2026 | 25.04 | 25.04 | 25.02 | 25.04 | 25.04 | 0.02% | 16,749 |
| Jun 26, 2026 | 25.10 | 25.10 | 25.02 | 25.03 | 25.03 | 0.08% | 10,227 |
| Jun 25, 2026 | 25.09 | 25.10 | 25.08 | 25.09 | 25.01 | 0.04% | 11,781 |
| Jun 24, 2026 | 25.01 | 25.08 | 25.01 | 25.08 | 25.00 | 0.28% | 14,734 |
| Jun 23, 2026 | 25.02 | 25.03 | 25.01 | 25.01 | 24.93 | 0.08% | 6,554 |
| Jun 22, 2026 | 24.99 | 25.00 | 24.98 | 24.99 | 24.91 | -0.12% | 14,329 |
| Jun 18, 2026 | 25.05 | 25.05 | 25.02 | 25.02 | 24.94 | 0.16% | 9,006 |
| Jun 17, 2026 | 25.06 | 25.08 | 24.98 | 24.98 | 24.90 | -0.36% | 11,911 |
| Jun 16, 2026 | 25.06 | 25.08 | 25.05 | 25.07 | 24.99 | 0.08% | 14,732 |
| Jun 15, 2026 | 25.08 | 25.08 | 25.04 | 25.05 | 24.97 | 0.08% | 16,991 |
| Jun 12, 2026 | 25.02 | 25.04 | 25.01 | 25.03 | 24.95 | -0.04% | 8,796 |
| Jun 11, 2026 | 24.98 | 25.04 | 24.96 | 25.04 | 24.96 | 0.32% | 122,606 |
| Jun 10, 2026 | 24.99 | 24.99 | 24.95 | 24.96 | 24.88 | -0.04% | 18,257 |
| Jun 9, 2026 | 24.97 | 24.98 | 24.95 | 24.97 | 24.89 | 0.09% | 6,904 |
| Jun 8, 2026 | 24.97 | 24.98 | 24.93 | 24.95 | 24.87 | 0.03% | 12,232 |
| Jun 5, 2026 | 24.97 | 24.97 | 24.93 | 24.94 | 24.86 | -0.32% | 7,810 |
| Jun 4, 2026 | 25.02 | 25.03 | 25.00 | 25.02 | 24.94 | 0.14% | 15,952 |
| Jun 3, 2026 | 24.99 | 25.00 | 24.98 | 24.99 | 24.91 | -0.10% | 15,259 |
| Jun 2, 2026 | 25.02 | 25.03 | 25.00 | 25.01 | 24.93 | -0.04% | 16,821 |
| Jun 1, 2026 | 24.99 | 25.02 | 24.97 | 25.02 | 24.94 | -0.04% | 8,149 |
| May 29, 2026 | 25.01 | 25.05 | 25.01 | 25.03 | 24.95 | 0.04% | 41,533 |
| May 28, 2026 | 24.99 | 25.27 | 24.99 | 25.02 | 24.94 | 0.14% | 13,566 |
| May 27, 2026 | 24.99 | 25.00 | 24.97 | 24.99 | 24.91 | 0.01% | 18,002 |
| May 26, 2026 | 25.04 | 25.06 | 25.04 | 25.06 | 24.90 | 0.24% | 8,684 |
| May 22, 2026 | 24.99 | 25.00 | 24.98 | 25.00 | 24.84 | 0.04% | 2,522 |
| May 21, 2026 | 24.95 | 25.00 | 24.94 | 24.99 | 24.83 | - | 18,297 |
| May 20, 2026 | 24.92 | 25.00 | 24.92 | 24.99 | 24.83 | 0.32% | 129,008 |
| May 19, 2026 | 24.92 | 24.93 | 24.90 | 24.91 | 24.75 | -0.16% | 28,425 |
| May 18, 2026 | 24.99 | 24.99 | 24.95 | 24.95 | 24.79 | -0.04% | 10,176 |
| May 15, 2026 | 24.97 | 24.98 | 24.96 | 24.96 | 24.80 | -0.30% | 8,250 |
| May 14, 2026 | 25.06 | 25.07 | 25.04 | 25.04 | 24.88 | -0.09% | 11,148 |
| May 13, 2026 | 25.02 | 25.06 | 25.02 | 25.06 | 24.90 | 0.11% | 4,303 |
| May 12, 2026 | 25.04 | 25.05 | 25.03 | 25.03 | 24.87 | -0.19% | 7,894 |
| May 11, 2026 | 25.11 | 25.11 | 25.08 | 25.08 | 24.92 | -0.15% | 3,032 |
| May 8, 2026 | 25.12 | 25.13 | 25.12 | 25.12 | 24.96 | 0.10% | 5,654 |
| May 7, 2026 | 25.14 | 25.14 | 25.09 | 25.09 | 24.93 | -0.13% | 13,974 |
| May 6, 2026 | 25.11 | 25.13 | 25.11 | 25.12 | 24.96 | 0.28% | 8,297 |
| May 5, 2026 | 25.06 | 25.07 | 25.05 | 25.05 | 24.89 | 0.07% | 4,492 |
| May 4, 2026 | 24.97 | 25.06 | 24.97 | 25.04 | 24.88 | -0.16% | 8,219 |
| May 1, 2026 | 25.07 | 25.12 | 25.07 | 25.08 | 24.92 | 0.02% | 6,475 |
| Apr 30, 2026 | 25.06 | 25.08 | 25.06 | 25.07 | 24.91 | 0.12% | 21,691 |
| Apr 29, 2026 | 25.06 | 25.07 | 25.03 | 25.04 | 24.88 | -0.22% | 17,887 |
| Apr 28, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 24.94 | -0.09% | 6,290 |
| Apr 27, 2026 | 25.20 | 25.21 | 25.18 | 25.20 | 24.96 | -0.10% | 2,655 |