Skip to main content
logo
Bluemonte Long Term Bond ETF (BLTD)
NYSEARCA: BLTD · Real-Time Price · USD
25.17
+0.01 (0.05%)
At close: May 29, 2026, 4:00 PM EDT
25.17
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT

BLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.1925.2225.1625.17-0.05%39,032
May 28, 202625.0625.1825.0525.1625.160.38%13,376
May 27, 202625.0625.0925.0425.0625.060.19%20,914
May 26, 202625.1525.1525.0825.1025.010.41%12,168
May 22, 202624.9425.0024.9025.0024.910.32%6,579
May 21, 202624.7424.9224.7424.9224.830.32%19,292
May 20, 202624.6424.8624.6424.8424.750.89%129,484
May 19, 202624.6324.6724.5824.6224.53-0.57%33,401
May 18, 202624.8224.8224.7424.7624.67-0.10%11,334
May 15, 202624.8024.8424.7924.7924.70-1.09%8,483
May 14, 202625.1125.1525.0625.0624.970.09%17,168
May 13, 202624.9925.0424.9925.0424.95-0.07%4,765
May 12, 202625.0625.0925.0425.0624.97-0.53%8,486
May 11, 202625.2225.2325.1825.1925.10-0.35%4,279
May 8, 202625.2925.2925.2725.2825.190.44%4,832
May 7, 202625.3025.3025.1625.1725.08-0.47%22,239
May 6, 202625.2825.2925.2725.2925.200.70%8,844
May 5, 202625.0525.1325.0525.1125.020.44%6,056
May 4, 202625.0025.0724.9725.0024.91-0.50%7,733
May 1, 202625.2125.2125.1325.1325.040.37%5,664
Apr 30, 202625.0825.1225.0425.0424.95-0.09%29,725
Apr 29, 202625.1225.1325.0325.0624.97-0.60%15,373
Apr 28, 202625.1425.2125.1425.2125.12-4,790
Apr 27, 202625.3625.3625.2925.3025.12-0.35%1,516
Apr 24, 202625.3925.4125.3825.3925.210.08%3,010
Apr 23, 202625.4525.4625.3625.3725.19-0.24%2,785
Apr 22, 202625.4825.4825.4325.4325.250.28%26,716
Apr 21, 202625.4725.4925.3625.3625.18-0.55%4,506
Apr 20, 202625.4825.5125.4825.5025.32-47,140
Apr 17, 202625.5325.5425.4725.5025.320.67%12,788
Apr 16, 202625.4725.4725.3325.3325.15-0.49%18,576
Apr 15, 202625.4425.4625.4325.4525.27-0.18%6,537
Apr 14, 202625.3925.5125.3925.5025.320.41%37,105
Apr 13, 202625.3025.4025.2925.4025.210.38%21,961
Apr 10, 202625.2925.3525.2925.3025.12-0.26%9,343
Apr 9, 202625.4025.4225.2825.3725.19-0.02%81,533
Apr 8, 202625.5025.5025.3325.3725.190.37%294,162
Apr 7, 202625.1025.2825.0925.2825.100.05%11,580
Apr 6, 202625.2525.2925.2525.2725.09-0.14%15,165
Apr 2, 202625.1525.3225.1525.3025.120.49%8,928
Apr 1, 202625.2125.2725.1825.1825.00-0.20%14,908
Mar 31, 202625.1625.2425.1125.2325.050.59%19,234
Mar 30, 202625.0425.1125.0425.0824.900.96%21,033
Mar 27, 202624.8524.9124.8224.8424.67-0.44%20,994
Mar 26, 202625.1025.1025.0225.0424.77-0.81%25,045
Mar 25, 202625.2225.2625.2225.2424.980.64%4,203
Mar 24, 202624.9225.1224.9225.0824.82-0.32%15,264
Mar 23, 202625.1525.2325.0925.1624.900.75%8,706
Mar 20, 202625.0925.0924.9624.9724.71-1.68%10,741
Mar 19, 202625.2225.4225.2225.4025.130.51%5,616