Bluemonte Long Term Bond ETF (BLTD)
NYSEARCA: BLTD · Real-Time Price · USD
0.00
+0.1790 (0.71%)
Apr 17, 2026, 9:39 AM EDT - Market open
BLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.47 | 25.47 | 25.33 | 25.33 | 25.33 | -0.49% | 18,576 |
| Apr 15, 2026 | 25.44 | 25.46 | 25.43 | 25.45 | 25.45 | -0.18% | 6,537 |
| Apr 14, 2026 | 25.39 | 25.51 | 25.39 | 25.50 | 25.50 | 0.41% | 37,105 |
| Apr 13, 2026 | 25.30 | 25.40 | 25.29 | 25.40 | 25.40 | 0.38% | 21,961 |
| Apr 10, 2026 | 25.29 | 25.35 | 25.29 | 25.30 | 25.30 | -0.26% | 9,343 |
| Apr 9, 2026 | 25.40 | 25.42 | 25.28 | 25.37 | 25.37 | -0.02% | 81,533 |
| Apr 8, 2026 | 25.50 | 25.50 | 25.33 | 25.37 | 25.37 | 0.37% | 294,162 |
| Apr 7, 2026 | 25.10 | 25.28 | 25.09 | 25.28 | 25.28 | 0.05% | 11,580 |
| Apr 6, 2026 | 25.25 | 25.29 | 25.25 | 25.27 | 25.26 | -0.14% | 15,165 |
| Apr 2, 2026 | 25.15 | 25.32 | 25.15 | 25.30 | 25.30 | 0.49% | 8,928 |
| Apr 1, 2026 | 25.21 | 25.27 | 25.18 | 25.18 | 25.18 | -0.20% | 14,908 |
| Mar 31, 2026 | 25.16 | 25.24 | 25.11 | 25.23 | 25.23 | 0.59% | 19,234 |
| Mar 30, 2026 | 25.04 | 25.11 | 25.04 | 25.08 | 25.08 | 0.96% | 21,033 |
| Mar 27, 2026 | 24.85 | 24.91 | 24.82 | 24.84 | 24.84 | -0.77% | 20,994 |
| Mar 26, 2026 | 25.10 | 25.10 | 25.02 | 25.04 | 24.95 | -0.81% | 25,045 |
| Mar 25, 2026 | 25.22 | 25.26 | 25.22 | 25.24 | 25.15 | 0.64% | 4,203 |
| Mar 24, 2026 | 24.92 | 25.12 | 24.92 | 25.08 | 24.99 | -0.32% | 15,264 |
| Mar 23, 2026 | 25.15 | 25.23 | 25.09 | 25.16 | 25.07 | 0.75% | 8,706 |
| Mar 20, 2026 | 25.09 | 25.09 | 24.96 | 24.97 | 24.89 | -1.68% | 10,741 |
| Mar 19, 2026 | 25.22 | 25.42 | 25.22 | 25.40 | 25.31 | 0.51% | 5,616 |
| Mar 18, 2026 | 25.34 | 25.38 | 25.27 | 25.27 | 25.18 | -0.55% | 12,246 |
| Mar 17, 2026 | 25.37 | 25.41 | 25.37 | 25.41 | 25.32 | 0.51% | 12,965 |
| Mar 16, 2026 | 25.30 | 25.33 | 25.25 | 25.28 | 25.20 | 0.52% | 8,376 |
| Mar 13, 2026 | 25.28 | 25.29 | 25.12 | 25.15 | 25.06 | -0.32% | 3,904 |
| Mar 12, 2026 | 25.29 | 25.30 | 25.18 | 25.23 | 25.14 | -0.43% | 7,758 |
| Mar 11, 2026 | 25.46 | 25.46 | 25.31 | 25.34 | 25.25 | -1.05% | 12,985 |
| Mar 10, 2026 | 25.71 | 25.74 | 25.61 | 25.61 | 25.52 | -0.79% | 6,538 |
| Mar 9, 2026 | 25.69 | 25.82 | 25.69 | 25.81 | 25.73 | 0.67% | 4,397 |
| Mar 6, 2026 | 25.57 | 25.73 | 25.57 | 25.64 | 25.55 | -0.35% | 11,872 |
| Mar 5, 2026 | 25.71 | 25.73 | 25.67 | 25.73 | 25.64 | -0.46% | 16,564 |
| Mar 4, 2026 | 25.82 | 25.89 | 25.82 | 25.85 | 25.76 | -0.04% | 7,053 |
| Mar 3, 2026 | 25.82 | 25.89 | 25.79 | 25.86 | 25.77 | -0.12% | 11,131 |
| Mar 2, 2026 | 25.90 | 25.90 | 25.86 | 25.89 | 25.80 | -0.59% | 10,212 |
| Feb 27, 2026 | 26.03 | 26.08 | 26.03 | 26.04 | 25.95 | 0.20% | 21,608 |
| Feb 26, 2026 | 25.97 | 25.99 | 25.95 | 25.99 | 25.90 | 0.23% | 11,271 |
| Feb 25, 2026 | 25.93 | 25.97 | 25.92 | 25.93 | 25.84 | -0.42% | 10,507 |
| Feb 24, 2026 | 26.03 | 26.05 | 26.02 | 26.04 | 25.86 | 0.11% | 11,210 |
| Feb 23, 2026 | 26.03 | 26.06 | 26.01 | 26.01 | 25.83 | 0.12% | 14,638 |
| Feb 20, 2026 | 25.95 | 25.99 | 25.94 | 25.98 | 25.80 | -0.12% | 4,639 |
| Feb 19, 2026 | 25.95 | 26.01 | 25.95 | 26.01 | 25.83 | 0.13% | 26,083 |
| Feb 18, 2026 | 26.00 | 26.03 | 25.97 | 25.98 | 25.79 | -0.24% | 15,257 |
| Feb 17, 2026 | 26.04 | 26.05 | 26.01 | 26.04 | 25.86 | 0.15% | 10,430 |
| Feb 13, 2026 | 25.99 | 26.01 | 25.99 | 26.00 | 25.82 | 0.40% | 6,855 |
| Feb 12, 2026 | 25.80 | 25.91 | 25.80 | 25.90 | 25.71 | 0.84% | 29,695 |
| Feb 11, 2026 | 25.62 | 25.76 | 25.62 | 25.68 | 25.50 | -0.28% | 55,122 |
| Feb 10, 2026 | 25.76 | 25.82 | 25.74 | 25.75 | 25.57 | 0.56% | 8,615 |
| Feb 9, 2026 | 25.56 | 25.62 | 25.55 | 25.61 | 25.43 | 0.05% | 4,247 |
| Feb 6, 2026 | 25.56 | 25.60 | 25.55 | 25.60 | 25.42 | -0.01% | 94,422 |
| Feb 5, 2026 | 25.46 | 25.60 | 25.46 | 25.60 | 25.42 | 0.71% | 17,324 |
| Feb 4, 2026 | 25.42 | 25.43 | 25.38 | 25.42 | 25.24 | -0.13% | 24,641 |