Bluemonte Long Term Bond ETF (BLTD)
NYSEARCA: BLTD · Real-Time Price · USD
24.86
-0.07 (-0.27%)
Jul 8, 2026, 4:00 PM EDT - Market closed
BLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 24.88 | 24.88 | 24.80 | 24.86 | 24.86 | -0.25% | 17,837 |
| Jul 7, 2026 | 24.99 | 25.00 | 24.92 | 24.93 | 24.93 | -0.87% | 7,793 |
| Jul 6, 2026 | 25.13 | 25.15 | 25.10 | 25.15 | 25.15 | -0.08% | 1,886 |
| Jul 2, 2026 | 25.11 | 25.17 | 25.11 | 25.17 | 25.17 | 0.14% | 10,934 |
| Jul 1, 2026 | 25.16 | 25.17 | 25.13 | 25.13 | 25.13 | -0.36% | 19,041 |
| Jun 30, 2026 | 25.35 | 25.37 | 25.22 | 25.22 | 25.22 | -0.86% | 66,625 |
| Jun 29, 2026 | 25.43 | 25.45 | 25.41 | 25.44 | 25.44 | 0.18% | 28,676 |
| Jun 26, 2026 | 25.33 | 25.41 | 25.32 | 25.40 | 25.40 | 0.06% | 15,414 |
| Jun 25, 2026 | 25.55 | 25.55 | 25.47 | 25.47 | 25.38 | 0.01% | 7,209 |
| Jun 24, 2026 | 25.38 | 25.50 | 25.38 | 25.47 | 25.38 | 0.77% | 15,798 |
| Jun 23, 2026 | 25.28 | 25.32 | 25.25 | 25.28 | 25.18 | 0.18% | 6,607 |
| Jun 22, 2026 | 25.25 | 25.25 | 25.20 | 25.23 | 25.14 | -0.47% | 18,035 |
| Jun 18, 2026 | 25.43 | 25.44 | 25.35 | 25.35 | 25.26 | 0.33% | 6,779 |
| Jun 17, 2026 | 25.29 | 25.35 | 25.24 | 25.27 | 25.17 | -0.17% | 21,129 |
| Jun 16, 2026 | 25.27 | 25.35 | 25.27 | 25.31 | 25.22 | 0.28% | 13,105 |
| Jun 15, 2026 | 25.31 | 25.32 | 25.23 | 25.24 | 25.15 | -0.01% | 11,174 |
| Jun 12, 2026 | 25.16 | 25.24 | 25.16 | 25.24 | 25.15 | -0.09% | 12,950 |
| Jun 11, 2026 | 25.11 | 25.26 | 25.05 | 25.26 | 25.17 | 1.01% | 112,986 |
| Jun 10, 2026 | 25.08 | 25.09 | 24.99 | 25.01 | 24.92 | -0.28% | 16,720 |
| Jun 9, 2026 | 25.05 | 25.08 | 25.01 | 25.08 | 24.99 | 0.44% | 7,749 |
| Jun 8, 2026 | 25.10 | 25.10 | 24.97 | 24.97 | 24.88 | -0.21% | 10,908 |
| Jun 5, 2026 | 25.06 | 25.09 | 25.02 | 25.02 | 24.93 | -0.67% | 8,514 |
| Jun 4, 2026 | 25.19 | 25.21 | 25.17 | 25.19 | 25.10 | 0.24% | 11,297 |
| Jun 3, 2026 | 25.12 | 25.14 | 25.08 | 25.13 | 25.04 | -0.32% | 13,448 |
| Jun 2, 2026 | 25.24 | 25.24 | 25.20 | 25.21 | 25.12 | 0.12% | 15,363 |
| Jun 1, 2026 | 25.08 | 25.19 | 25.06 | 25.18 | 25.09 | 0.03% | 15,877 |
| May 29, 2026 | 25.19 | 25.22 | 25.15 | 25.17 | 25.08 | 0.05% | 39,735 |
| May 28, 2026 | 25.06 | 25.18 | 25.05 | 25.16 | 25.06 | 0.38% | 13,376 |
| May 27, 2026 | 25.06 | 25.09 | 25.04 | 25.06 | 24.97 | 0.19% | 20,914 |
| May 26, 2026 | 25.15 | 25.15 | 25.08 | 25.10 | 24.92 | 0.41% | 12,168 |
| May 22, 2026 | 24.94 | 25.00 | 24.90 | 25.00 | 24.82 | 0.32% | 6,579 |
| May 21, 2026 | 24.74 | 24.92 | 24.74 | 24.92 | 24.74 | 0.32% | 19,292 |
| May 20, 2026 | 24.64 | 24.86 | 24.64 | 24.84 | 24.66 | 0.89% | 129,484 |
| May 19, 2026 | 24.63 | 24.67 | 24.58 | 24.62 | 24.44 | -0.57% | 33,401 |
| May 18, 2026 | 24.82 | 24.82 | 24.74 | 24.76 | 24.58 | -0.10% | 11,334 |
| May 15, 2026 | 24.80 | 24.84 | 24.79 | 24.79 | 24.61 | -1.09% | 8,483 |
| May 14, 2026 | 25.11 | 25.15 | 25.06 | 25.06 | 24.88 | 0.09% | 17,168 |
| May 13, 2026 | 24.99 | 25.04 | 24.99 | 25.04 | 24.86 | -0.07% | 4,765 |
| May 12, 2026 | 25.06 | 25.09 | 25.04 | 25.06 | 24.88 | -0.53% | 8,486 |
| May 11, 2026 | 25.22 | 25.23 | 25.18 | 25.19 | 25.01 | -0.35% | 4,279 |
| May 8, 2026 | 25.29 | 25.29 | 25.27 | 25.28 | 25.10 | 0.44% | 4,832 |
| May 7, 2026 | 25.30 | 25.30 | 25.16 | 25.17 | 24.99 | -0.47% | 22,239 |
| May 6, 2026 | 25.28 | 25.29 | 25.27 | 25.29 | 25.11 | 0.70% | 8,844 |
| May 5, 2026 | 25.05 | 25.13 | 25.05 | 25.11 | 24.93 | 0.44% | 6,056 |
| May 4, 2026 | 25.00 | 25.07 | 24.97 | 25.00 | 24.82 | -0.50% | 7,733 |
| May 1, 2026 | 25.21 | 25.21 | 25.13 | 25.13 | 24.95 | 0.37% | 5,664 |
| Apr 30, 2026 | 25.08 | 25.12 | 25.04 | 25.04 | 24.86 | -0.09% | 29,725 |
| Apr 29, 2026 | 25.12 | 25.13 | 25.03 | 25.06 | 24.88 | -0.60% | 15,373 |
| Apr 28, 2026 | 25.14 | 25.21 | 25.14 | 25.21 | 25.03 | - | 4,790 |
| Apr 27, 2026 | 25.36 | 25.36 | 25.29 | 25.30 | 25.03 | -0.35% | 1,516 |