Bluemonte Long Term Bond ETF (BLTD)
NYSEARCA: BLTD · Real-Time Price · USD
25.85
+0.06 (0.23%)
Nov 21, 2025, 4:00 PM EST - Market closed
BLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.85 | 25.85 | 25.79 | 25.85 | 25.85 | 0.23% | 21,040 |
| Nov 20, 2025 | 25.81 | 25.81 | 25.76 | 25.79 | 25.79 | 0.31% | 12,124 |
| Nov 19, 2025 | 25.78 | 25.80 | 25.70 | 25.71 | 25.71 | -0.16% | 29,534 |
| Nov 18, 2025 | 25.79 | 25.80 | 25.70 | 25.75 | 25.75 | 0.04% | 34,348 |
| Nov 17, 2025 | 25.74 | 25.79 | 25.73 | 25.74 | 25.74 | 0.12% | 36,418 |
| Nov 14, 2025 | 25.81 | 25.81 | 25.71 | 25.71 | 25.71 | -0.39% | 26,080 |
| Nov 13, 2025 | 25.85 | 25.85 | 25.81 | 25.81 | 25.81 | -0.58% | 22,488 |
| Nov 12, 2025 | 25.95 | 25.99 | 25.95 | 25.96 | 25.96 | -0.04% | 31,086 |
| Nov 11, 2025 | 25.93 | 25.97 | 25.93 | 25.97 | 25.97 | 0.50% | 11,344 |
| Nov 10, 2025 | 25.83 | 25.85 | 25.82 | 25.84 | 25.84 | 0.08% | 21,994 |
| Nov 7, 2025 | 25.82 | 25.88 | 25.81 | 25.82 | 25.82 | -0.31% | 14,251 |
| Nov 6, 2025 | 25.86 | 25.90 | 25.85 | 25.90 | 25.90 | 0.66% | 16,048 |
| Nov 5, 2025 | 25.82 | 25.82 | 25.73 | 25.73 | 25.73 | -0.62% | 30,987 |
| Nov 4, 2025 | 25.92 | 25.92 | 25.88 | 25.89 | 25.89 | 0.19% | 6,411 |
| Nov 3, 2025 | 25.80 | 25.84 | 25.80 | 25.84 | 25.84 | -0.31% | 14,690 |
| Oct 31, 2025 | 26.00 | 26.01 | 25.92 | 25.92 | 25.92 | -0.31% | 17,095 |
| Oct 30, 2025 | 25.97 | 26.08 | 25.97 | 26.00 | 26.00 | -0.84% | 37,226 |
| Oct 29, 2025 | 26.40 | 26.40 | 26.22 | 26.22 | 26.13 | -0.83% | 10,848 |
| Oct 28, 2025 | 26.39 | 26.44 | 26.39 | 26.44 | 26.35 | 0.19% | 27,477 |
| Oct 27, 2025 | 26.31 | 26.40 | 26.31 | 26.39 | 26.30 | 0.23% | 15,845 |
| Oct 24, 2025 | 26.32 | 26.34 | 26.32 | 26.33 | 26.24 | 0.09% | 8,470 |
| Oct 23, 2025 | 26.33 | 26.36 | 26.31 | 26.31 | 26.22 | -0.36% | 24,205 |
| Oct 22, 2025 | 26.36 | 26.40 | 26.34 | 26.40 | 26.31 | 0.04% | 19,816 |
| Oct 21, 2025 | 26.40 | 26.42 | 26.37 | 26.39 | 26.30 | 0.23% | 43,182 |
| Oct 20, 2025 | 26.29 | 26.33 | 26.29 | 26.33 | 26.24 | 0.30% | 1,848 |
| Oct 17, 2025 | 26.20 | 26.25 | 26.19 | 26.25 | 26.16 | -0.11% | 45,191 |
| Oct 16, 2025 | 26.13 | 26.29 | 26.13 | 26.28 | 26.19 | 0.46% | 51,130 |
| Oct 15, 2025 | 26.24 | 26.26 | 26.10 | 26.16 | 26.07 | -0.08% | 24,417 |
| Oct 14, 2025 | 26.05 | 26.18 | 26.05 | 26.18 | 26.09 | 0.34% | 46,411 |
| Oct 13, 2025 | 25.99 | 26.09 | 25.98 | 26.09 | 26.00 | 0.23% | 5,372 |
| Oct 10, 2025 | 25.97 | 26.05 | 25.97 | 26.03 | 25.94 | 0.66% | 9,943 |
| Oct 9, 2025 | 25.86 | 25.86 | 25.83 | 25.86 | 25.78 | -0.10% | 11,592 |
| Oct 8, 2025 | 25.95 | 25.95 | 25.89 | 25.89 | 25.80 | -0.02% | 34,687 |
| Oct 7, 2025 | 25.85 | 25.92 | 25.85 | 25.89 | 25.81 | 0.27% | 18,154 |
| Oct 6, 2025 | 25.86 | 25.88 | 25.82 | 25.82 | 25.74 | -0.50% | 8,209 |
| Oct 3, 2025 | 25.99 | 25.99 | 25.92 | 25.95 | 25.87 | -0.08% | 10,301 |
| Oct 2, 2025 | 25.91 | 26.00 | 25.91 | 25.97 | 25.89 | 0.27% | 15,206 |
| Oct 1, 2025 | 25.98 | 25.98 | 25.86 | 25.90 | 25.82 | 0.23% | 14,943 |
| Sep 30, 2025 | 25.91 | 25.95 | 25.82 | 25.84 | 25.76 | -0.08% | 13,239 |
| Sep 29, 2025 | 25.86 | 25.89 | 25.86 | 25.86 | 25.78 | 0.15% | 9,280 |
| Sep 26, 2025 | 25.83 | 25.90 | 25.78 | 25.82 | 25.65 | 0.04% | 16,340 |
| Sep 25, 2025 | 25.74 | 25.81 | 25.72 | 25.81 | 25.64 | -0.08% | 7,630 |
| Sep 24, 2025 | 25.87 | 25.89 | 25.82 | 25.83 | 25.65 | -0.39% | 24,005 |
| Sep 23, 2025 | 25.89 | 25.94 | 25.86 | 25.93 | 25.75 | 0.35% | 12,082 |
| Sep 22, 2025 | 25.87 | 25.88 | 25.84 | 25.84 | 25.66 | -0.39% | 3,131 |
| Sep 19, 2025 | 25.96 | 25.96 | 25.87 | 25.94 | 25.76 | - | 29,636 |
| Sep 18, 2025 | 25.93 | 25.98 | 25.92 | 25.94 | 25.76 | -0.54% | 21,637 |
| Sep 17, 2025 | 26.19 | 26.27 | 26.07 | 26.08 | 25.90 | -0.15% | 15,653 |
| Sep 16, 2025 | 26.14 | 26.17 | 26.12 | 26.12 | 25.94 | -0.04% | 22,381 |
| Sep 15, 2025 | 26.12 | 26.17 | 26.12 | 26.13 | 25.95 | 0.31% | 31,292 |