Skip to main content
logo
Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.03
+0.01 (0.04%)
At close: May 29, 2026, 4:00 PM EDT
25.03
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT

BLST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.0125.0525.0125.04-0.08%25,310
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
Apr 8, 202625.2025.2025.1425.1625.000.12%238,127
Apr 7, 202625.0625.1325.0625.1324.970.12%13,293
Apr 6, 202625.1125.1125.0825.1024.94-0.12%8,405
Apr 2, 202625.1025.1425.1025.1324.970.12%9,171
Apr 1, 202625.1125.1225.0925.1024.94-29,842
Mar 31, 202625.0925.1325.0825.1024.940.20%18,181
Mar 30, 202622.7725.0622.7725.0524.900.32%23,677
Mar 27, 202624.9424.9924.9424.9724.820.10%19,628
Mar 26, 202625.0725.0825.0225.0224.79-0.37%11,957
Mar 25, 202625.1125.1325.1025.1124.880.17%5,108
Mar 24, 202624.9825.0924.9825.0724.84-0.20%9,027
Mar 23, 202625.1225.1425.0825.1224.890.20%9,392
Mar 20, 202625.1125.1125.0625.0724.84-0.44%16,659
Mar 19, 202625.1125.1925.1125.1824.950.04%8,487