Bluemonte Long Term Bond ETF (BLTD)
NYSEARCA: BLTD · Real-Time Price · USD
26.05
+0.19 (0.72%)
Oct 10, 2025, 2:33 PM EDT - Market open
BLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 25.97 | 26.05 | 25.97 | 26.05 | - | 0.72% | 8,445 |
| Oct 9, 2025 | 25.86 | 25.86 | 25.83 | 25.86 | 25.86 | -0.10% | 11,592 |
| Oct 8, 2025 | 25.95 | 25.95 | 25.89 | 25.89 | 25.89 | -0.02% | 34,687 |
| Oct 7, 2025 | 25.85 | 25.92 | 25.85 | 25.89 | 25.89 | 0.27% | 18,154 |
| Oct 6, 2025 | 25.86 | 25.88 | 25.82 | 25.82 | 25.82 | -0.50% | 8,209 |
| Oct 3, 2025 | 25.99 | 25.99 | 25.92 | 25.95 | 25.95 | -0.08% | 10,301 |
| Oct 2, 2025 | 25.91 | 26.00 | 25.91 | 25.97 | 25.97 | 0.27% | 15,206 |
| Oct 1, 2025 | 25.98 | 25.98 | 25.86 | 25.90 | 25.90 | 0.23% | 14,943 |
| Sep 30, 2025 | 25.91 | 25.95 | 25.82 | 25.84 | 25.84 | -0.08% | 13,239 |
| Sep 29, 2025 | 25.86 | 25.89 | 25.86 | 25.86 | 25.86 | 0.15% | 9,280 |
| Sep 26, 2025 | 25.83 | 25.90 | 25.78 | 25.82 | 25.73 | 0.04% | 16,340 |
| Sep 25, 2025 | 25.74 | 25.81 | 25.72 | 25.81 | 25.72 | -0.08% | 7,630 |
| Sep 24, 2025 | 25.87 | 25.89 | 25.82 | 25.83 | 25.74 | -0.39% | 24,005 |
| Sep 23, 2025 | 25.89 | 25.94 | 25.86 | 25.93 | 25.84 | 0.35% | 12,082 |
| Sep 22, 2025 | 25.87 | 25.88 | 25.84 | 25.84 | 25.75 | -0.39% | 3,131 |
| Sep 19, 2025 | 25.96 | 25.96 | 25.87 | 25.94 | 25.85 | - | 29,636 |
| Sep 18, 2025 | 25.93 | 25.98 | 25.92 | 25.94 | 25.85 | -0.54% | 21,637 |
| Sep 17, 2025 | 26.19 | 26.27 | 26.07 | 26.08 | 25.99 | -0.15% | 15,653 |
| Sep 16, 2025 | 26.14 | 26.17 | 26.12 | 26.12 | 26.03 | -0.04% | 22,381 |
| Sep 15, 2025 | 26.12 | 26.17 | 26.12 | 26.13 | 26.04 | 0.31% | 31,292 |
| Sep 12, 2025 | 26.06 | 26.07 | 25.99 | 26.05 | 25.96 | -0.31% | 9,158 |
| Sep 11, 2025 | 26.09 | 26.16 | 26.09 | 26.13 | 26.04 | 0.51% | 8,967 |
| Sep 10, 2025 | 25.92 | 26.07 | 25.92 | 26.00 | 25.91 | 0.44% | 18,114 |
| Sep 9, 2025 | 25.92 | 25.92 | 25.82 | 25.89 | 25.80 | -0.30% | 14,551 |
| Sep 8, 2025 | 25.92 | 25.97 | 25.92 | 25.97 | 25.87 | 0.80% | 2,262 |
| Sep 5, 2025 | 25.69 | 25.79 | 25.69 | 25.76 | 25.67 | 0.90% | 18,015 |
| Sep 4, 2025 | 25.45 | 25.53 | 25.40 | 25.53 | 25.44 | 0.73% | 2,847 |
| Sep 3, 2025 | 25.21 | 25.38 | 25.21 | 25.35 | 25.26 | 0.82% | 12,787 |
| Sep 2, 2025 | 25.12 | 25.14 | 25.10 | 25.14 | 25.05 | -0.51% | 7,306 |
| Aug 29, 2025 | 25.31 | 25.31 | 25.24 | 25.27 | 25.18 | -0.43% | 21,446 |
| Aug 28, 2025 | 25.34 | 25.40 | 25.34 | 25.38 | 25.29 | -0.08% | 6,370 |
| Aug 27, 2025 | 25.30 | 25.41 | 25.30 | 25.40 | 25.22 | -0.04% | 9,259 |
| Aug 26, 2025 | 25.33 | 25.41 | 25.33 | 25.41 | 25.22 | 0.04% | 22,555 |
| Aug 25, 2025 | 25.87 | 25.87 | 25.39 | 25.40 | 25.22 | -0.23% | 31,025 |
| Aug 22, 2025 | 25.40 | 25.48 | 25.40 | 25.46 | 25.27 | 0.75% | 12,719 |
| Aug 21, 2025 | 25.25 | 25.28 | 25.21 | 25.27 | 25.08 | -0.40% | 14,099 |
| Aug 20, 2025 | 25.28 | 25.38 | 25.28 | 25.37 | 25.19 | 0.12% | 19,907 |
| Aug 19, 2025 | 25.33 | 25.36 | 25.32 | 25.34 | 25.16 | 0.28% | 30,594 |
| Aug 18, 2025 | 25.35 | 25.35 | 25.24 | 25.27 | 25.09 | -0.20% | 15,089 |
| Aug 15, 2025 | 25.38 | 25.39 | 25.29 | 25.32 | 25.14 | -0.35% | 9,019 |
| Aug 14, 2025 | 25.47 | 25.47 | 25.39 | 25.41 | 25.23 | -0.47% | 29,816 |
| Aug 13, 2025 | 25.42 | 25.55 | 25.42 | 25.53 | 25.34 | 0.59% | 23,407 |
| Aug 12, 2025 | 25.34 | 25.38 | 25.28 | 25.38 | 25.19 | -0.08% | 51,708 |
| Aug 11, 2025 | 25.40 | 25.45 | 25.39 | 25.40 | 25.22 | 0.14% | 71,714 |
| Aug 8, 2025 | 25.37 | 25.39 | 25.36 | 25.37 | 25.18 | -0.38% | 13,284 |
| Aug 7, 2025 | 25.56 | 25.57 | 25.46 | 25.46 | 25.28 | -0.04% | 6,299 |
| Aug 6, 2025 | 25.49 | 25.50 | 25.36 | 25.47 | 25.28 | -0.27% | 25,401 |
| Aug 5, 2025 | 25.45 | 25.55 | 25.45 | 25.54 | 25.35 | 0.21% | 10,762 |
| Aug 4, 2025 | 25.45 | 25.50 | 25.44 | 25.49 | 25.30 | 0.19% | 27,803 |
| Aug 1, 2025 | 25.35 | 25.45 | 25.35 | 25.44 | 25.25 | 1.08% | 12,076 |