Bluemonte Long Term Bond ETF (BLTD)
NYSEARCA: BLTD · Real-Time Price · USD
26.01
+0.03 (0.12%)
Feb 23, 2026, 4:00 PM EST - Market closed
BLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 26.03 | 26.06 | 26.01 | 26.01 | 26.01 | 0.12% | 14,638 |
| Feb 20, 2026 | 25.95 | 25.99 | 25.94 | 25.98 | 25.98 | -0.12% | 4,639 |
| Feb 19, 2026 | 25.95 | 26.01 | 25.95 | 26.01 | 26.01 | 0.13% | 26,083 |
| Feb 18, 2026 | 26.00 | 26.03 | 25.97 | 25.98 | 25.98 | -0.24% | 15,257 |
| Feb 17, 2026 | 26.04 | 26.05 | 26.01 | 26.04 | 26.04 | 0.15% | 10,430 |
| Feb 13, 2026 | 25.99 | 26.01 | 25.99 | 26.00 | 26.00 | 0.40% | 6,855 |
| Feb 12, 2026 | 25.80 | 25.91 | 25.80 | 25.90 | 25.90 | 0.84% | 29,695 |
| Feb 11, 2026 | 25.62 | 25.76 | 25.62 | 25.68 | 25.68 | -0.28% | 55,122 |
| Feb 10, 2026 | 25.76 | 25.82 | 25.74 | 25.75 | 25.75 | 0.56% | 8,615 |
| Feb 9, 2026 | 25.56 | 25.62 | 25.55 | 25.61 | 25.61 | 0.05% | 4,247 |
| Feb 6, 2026 | 25.56 | 25.60 | 25.55 | 25.60 | 25.60 | -0.01% | 94,422 |
| Feb 5, 2026 | 25.46 | 25.60 | 25.46 | 25.60 | 25.60 | 0.71% | 17,324 |
| Feb 4, 2026 | 25.42 | 25.43 | 25.38 | 25.42 | 25.42 | -0.13% | 24,641 |
| Feb 3, 2026 | 25.39 | 25.46 | 25.39 | 25.45 | 25.45 | 0.13% | 5,183 |
| Feb 2, 2026 | 25.50 | 25.50 | 25.42 | 25.42 | 25.42 | -0.27% | 24,231 |
| Jan 30, 2026 | 25.48 | 25.54 | 25.48 | 25.49 | 25.49 | -0.16% | 10,980 |
| Jan 29, 2026 | 25.50 | 25.55 | 25.50 | 25.53 | 25.53 | 0.02% | 6,622 |
| Jan 28, 2026 | 25.53 | 25.54 | 25.47 | 25.53 | 25.53 | -0.14% | 17,829 |
| Jan 27, 2026 | 25.63 | 25.63 | 25.56 | 25.56 | 25.56 | -0.35% | 2,316 |
| Jan 26, 2026 | 25.67 | 25.68 | 25.65 | 25.65 | 25.65 | 0.20% | 9,402 |
| Jan 23, 2026 | 25.61 | 25.61 | 25.52 | 25.60 | 25.60 | 0.12% | 17,812 |
| Jan 22, 2026 | 25.43 | 25.58 | 25.43 | 25.57 | 25.57 | 0.35% | 6,811 |
| Jan 21, 2026 | 25.36 | 25.51 | 25.35 | 25.48 | 25.48 | 0.60% | 9,297 |
| Jan 20, 2026 | 25.39 | 25.39 | 25.33 | 25.33 | 25.33 | -0.89% | 4,507 |
| Jan 16, 2026 | 25.64 | 25.64 | 25.54 | 25.56 | 25.56 | -0.37% | 7,293 |
| Jan 15, 2026 | 25.69 | 25.71 | 25.65 | 25.65 | 25.65 | -0.08% | 9,894 |
| Jan 14, 2026 | 25.64 | 25.69 | 25.64 | 25.67 | 25.67 | 0.40% | 12,339 |
| Jan 13, 2026 | 25.52 | 25.59 | 25.52 | 25.57 | 25.57 | 0.15% | 16,716 |
| Jan 12, 2026 | 25.51 | 25.58 | 25.51 | 25.53 | 25.53 | -0.20% | 52,205 |
| Jan 9, 2026 | 25.55 | 25.58 | 25.55 | 25.58 | 25.58 | 0.51% | 36,159 |
| Jan 8, 2026 | 25.46 | 25.48 | 25.43 | 25.45 | 25.45 | -0.34% | 24,469 |
| Jan 7, 2026 | 25.52 | 25.59 | 25.52 | 25.54 | 25.54 | 0.25% | 4,725 |
| Jan 6, 2026 | 25.44 | 25.48 | 25.40 | 25.47 | 25.47 | -0.03% | 21,907 |
| Jan 5, 2026 | 25.42 | 25.49 | 25.42 | 25.48 | 25.48 | 0.33% | 10,049 |
| Jan 2, 2026 | 25.39 | 25.41 | 25.38 | 25.40 | 25.40 | -0.11% | 7,573 |
| Dec 31, 2025 | 25.51 | 25.55 | 25.42 | 25.42 | 25.42 | -0.50% | 35,717 |
| Dec 30, 2025 | 25.52 | 25.58 | 25.52 | 25.55 | 25.55 | -0.89% | 5,314 |
| Dec 29, 2025 | 25.74 | 25.78 | 25.73 | 25.78 | 25.59 | 0.23% | 25,829 |
| Dec 26, 2025 | 25.75 | 25.76 | 25.68 | 25.72 | 25.53 | -0.12% | 7,187 |
| Dec 24, 2025 | 25.68 | 25.75 | 25.67 | 25.75 | 25.56 | 0.48% | 2,192 |
| Dec 23, 2025 | 25.48 | 25.64 | 25.48 | 25.63 | 25.44 | 0.09% | 9,788 |
| Dec 22, 2025 | 25.62 | 25.62 | 25.57 | 25.61 | 25.42 | -0.06% | 10,601 |
| Dec 19, 2025 | 25.67 | 25.67 | 25.61 | 25.62 | 25.43 | -0.31% | 9,898 |
| Dec 18, 2025 | 25.71 | 25.72 | 25.66 | 25.70 | 25.51 | 0.39% | 4,683 |
| Dec 17, 2025 | 25.61 | 25.61 | 25.57 | 25.60 | 25.41 | -0.06% | 9,083 |
| Dec 16, 2025 | 25.53 | 25.63 | 25.52 | 25.62 | 25.43 | 0.29% | 5,369 |
| Dec 15, 2025 | 25.54 | 25.61 | 25.52 | 25.54 | 25.35 | 0.08% | 17,755 |
| Dec 12, 2025 | 25.54 | 25.54 | 25.48 | 25.52 | 25.33 | -0.70% | 29,222 |
| Dec 11, 2025 | 25.78 | 25.78 | 25.70 | 25.70 | 25.51 | -0.07% | 5,548 |
| Dec 10, 2025 | 25.70 | 25.74 | 25.65 | 25.72 | 25.53 | 0.38% | 7,100 |