Bluemonte Long Term Bond ETF (BLTD)
NYSEARCA: BLTD · Real-Time Price · USD
24.31
+0.05 (0.21%)
At close: Aug 18, 2026, 4:00 PM EDT
24.31
0.00 (0.00%)
After-hours: Aug 18, 2026, 4:10 PM EDT
BLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 24.22 | 24.31 | 24.19 | 24.31 | - | 0.21% | 10,935 |
| Aug 17, 2026 | 24.32 | 24.34 | 24.24 | 24.26 | 24.26 | -0.53% | 13,705 |
| Aug 14, 2026 | 24.42 | 24.42 | 24.35 | 24.39 | 24.39 | -0.53% | 17,983 |
| Aug 13, 2026 | 24.45 | 24.59 | 24.45 | 24.52 | 24.52 | 0.49% | 22,991 |
| Aug 12, 2026 | 24.45 | 24.45 | 24.39 | 24.40 | 24.40 | - | 9,193 |
| Aug 11, 2026 | 24.40 | 24.42 | 24.37 | 24.40 | 24.40 | 0.17% | 22,192 |
| Aug 10, 2026 | 24.43 | 24.43 | 24.36 | 24.36 | 24.36 | -0.70% | 13,896 |
| Aug 7, 2026 | 24.56 | 24.56 | 24.48 | 24.53 | 24.53 | 0.29% | 9,652 |
| Aug 6, 2026 | 24.53 | 24.53 | 24.46 | 24.46 | 24.46 | -0.53% | 9,240 |
| Aug 5, 2026 | 24.60 | 24.61 | 24.55 | 24.59 | 24.59 | 0.10% | 29,990 |
| Aug 4, 2026 | 24.50 | 24.57 | 24.50 | 24.57 | 24.57 | 0.70% | 7,483 |
| Aug 3, 2026 | 24.42 | 24.42 | 24.40 | 24.40 | 24.40 | 0.35% | 3,818 |
| Jul 31, 2026 | 24.35 | 24.35 | 24.25 | 24.31 | 24.31 | -0.41% | 28,879 |
| Jul 30, 2026 | 24.40 | 24.43 | 24.37 | 24.41 | 24.41 | 0.08% | 12,611 |
| Jul 29, 2026 | 24.60 | 24.61 | 24.38 | 24.39 | 24.39 | -0.97% | 11,203 |
| Jul 28, 2026 | 24.68 | 24.74 | 24.67 | 24.72 | 24.63 | 0.37% | 8,533 |
| Jul 27, 2026 | 24.63 | 24.65 | 24.60 | 24.63 | 24.54 | 0.39% | 16,499 |
| Jul 24, 2026 | 24.53 | 24.58 | 24.52 | 24.53 | 24.44 | 0.06% | 4,917 |
| Jul 23, 2026 | 24.49 | 24.53 | 24.48 | 24.52 | 24.43 | -0.36% | 25,482 |
| Jul 22, 2026 | 24.65 | 24.67 | 24.60 | 24.61 | 24.52 | -0.24% | 9,528 |
| Jul 21, 2026 | 24.63 | 24.69 | 24.63 | 24.67 | 24.58 | -0.33% | 8,334 |
| Jul 20, 2026 | 24.80 | 24.80 | 24.72 | 24.75 | 24.66 | -0.50% | 11,108 |
| Jul 17, 2026 | 24.90 | 24.93 | 24.87 | 24.87 | 24.78 | 0.22% | 11,177 |
| Jul 16, 2026 | 24.76 | 24.83 | 24.76 | 24.82 | 24.73 | -0.10% | 15,973 |
| Jul 15, 2026 | 24.80 | 24.87 | 24.80 | 24.85 | 24.75 | 0.27% | 10,143 |
| Jul 14, 2026 | 24.77 | 24.84 | 24.76 | 24.78 | 24.69 | 0.24% | 9,285 |
| Jul 13, 2026 | 24.82 | 24.82 | 24.72 | 24.72 | 24.63 | -0.52% | 3,881 |
| Jul 10, 2026 | 24.78 | 24.89 | 24.78 | 24.85 | 24.76 | -0.12% | 30,190 |
| Jul 9, 2026 | 24.80 | 24.95 | 24.80 | 24.88 | 24.79 | 0.07% | 20,242 |
| Jul 8, 2026 | 24.88 | 24.88 | 24.80 | 24.86 | 24.77 | -0.25% | 17,837 |
| Jul 7, 2026 | 24.99 | 25.00 | 24.92 | 24.93 | 24.83 | -0.87% | 7,793 |
| Jul 6, 2026 | 25.13 | 25.15 | 25.10 | 25.15 | 25.05 | -0.08% | 1,886 |
| Jul 2, 2026 | 25.11 | 25.17 | 25.11 | 25.17 | 25.07 | 0.14% | 10,934 |
| Jul 1, 2026 | 25.16 | 25.17 | 25.13 | 25.13 | 25.04 | -0.36% | 19,041 |
| Jun 30, 2026 | 25.35 | 25.37 | 25.22 | 25.22 | 25.13 | -0.86% | 66,625 |
| Jun 29, 2026 | 25.43 | 25.45 | 25.41 | 25.44 | 25.35 | 0.18% | 28,676 |
| Jun 26, 2026 | 25.33 | 25.41 | 25.32 | 25.40 | 25.30 | 0.06% | 15,414 |
| Jun 25, 2026 | 25.55 | 25.55 | 25.47 | 25.47 | 25.29 | 0.01% | 7,209 |
| Jun 24, 2026 | 25.38 | 25.50 | 25.38 | 25.47 | 25.28 | 0.77% | 15,798 |
| Jun 23, 2026 | 25.28 | 25.32 | 25.25 | 25.28 | 25.09 | 0.18% | 6,607 |
| Jun 22, 2026 | 25.25 | 25.25 | 25.20 | 25.23 | 25.04 | -0.47% | 18,035 |
| Jun 18, 2026 | 25.43 | 25.44 | 25.35 | 25.35 | 25.16 | 0.33% | 6,779 |
| Jun 17, 2026 | 25.29 | 25.35 | 25.24 | 25.27 | 25.08 | -0.17% | 21,129 |
| Jun 16, 2026 | 25.27 | 25.35 | 25.27 | 25.31 | 25.12 | 0.28% | 13,105 |
| Jun 15, 2026 | 25.31 | 25.32 | 25.23 | 25.24 | 25.05 | -0.01% | 11,174 |
| Jun 12, 2026 | 25.16 | 25.24 | 25.16 | 25.24 | 25.05 | -0.09% | 12,950 |
| Jun 11, 2026 | 25.11 | 25.26 | 25.05 | 25.26 | 25.08 | 1.01% | 112,986 |
| Jun 10, 2026 | 25.08 | 25.09 | 24.99 | 25.01 | 24.83 | -0.28% | 16,720 |
| Jun 9, 2026 | 25.05 | 25.08 | 25.01 | 25.08 | 24.90 | 0.44% | 7,749 |
| Jun 8, 2026 | 25.10 | 25.10 | 24.97 | 24.97 | 24.79 | -0.21% | 10,908 |