Skip to main content
Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.32
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

BLST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.3025.3225.2825.3225.32-0.12%16,280
Mar 4, 202625.3725.3725.3525.3525.35-0.08%7,931
Mar 3, 202625.3225.3825.3225.3725.37-0.04%11,211
Mar 2, 202625.3825.3825.3625.3825.38-0.28%12,052
Feb 27, 202625.4425.4525.4325.4525.450.12%19,188
Feb 26, 202625.3925.4225.3925.4225.420.16%6,422
Feb 25, 202625.3825.3925.3725.3825.38-0.39%10,384
Feb 24, 202625.4625.4825.4625.4825.40-15,157
Feb 23, 202625.4525.4925.4525.4825.400.12%15,114
Feb 20, 202625.4525.4625.4425.4525.37-10,630
Feb 19, 202625.4325.4525.4325.4525.370.12%19,919
Feb 18, 202625.4425.4525.4225.4225.34-0.16%20,278
Feb 17, 202625.4625.4625.4425.4625.38-12,156
Feb 13, 202625.4525.4625.4425.4625.380.26%8,487
Feb 12, 202625.3825.4125.3725.4025.310.18%32,458
Feb 11, 202625.2825.3725.2825.3525.27-0.10%63,584
Feb 10, 202625.3925.3925.3725.3825.290.10%7,683
Feb 9, 202625.3325.3525.3325.3525.270.04%4,612
Feb 6, 202625.3325.3425.3225.3425.260.02%100,695
Feb 5, 202625.3225.3425.3225.3425.250.26%16,190
Feb 4, 202625.2625.2925.2625.2725.19-0.04%16,517
Feb 3, 202625.2525.2825.2525.2825.200.04%16,360
Feb 2, 202625.2925.2925.2525.2725.19-0.12%25,925
Jan 30, 202625.2825.3025.2825.3025.220.10%15,105
Jan 29, 202625.2725.2925.2725.2825.190.06%7,564
Jan 28, 202625.2625.3125.2525.2625.18-0.04%16,227
Jan 27, 202625.2725.2725.2625.2725.19-1,416
Jan 26, 202625.2725.2725.2625.2725.190.04%6,564
Jan 23, 202625.2525.2625.2325.2625.180.08%16,946
Jan 22, 202625.2225.2425.2225.2425.16-6,606
Jan 21, 202625.2125.2425.2125.2425.160.12%10,963
Jan 20, 202625.2125.2225.2125.2125.13-0.12%4,699
Jan 16, 202625.2625.2625.2325.2425.16-0.08%5,828
Jan 15, 202625.2625.2725.2525.2625.18-0.12%10,543
Jan 14, 202625.2725.2925.2725.2925.210.12%11,518
Jan 13, 202625.2525.2725.2425.2625.180.12%16,943
Jan 12, 202625.2525.2625.2325.2325.15-0.12%38,988
Jan 9, 202625.2725.2725.2325.2625.180.08%34,814
Jan 8, 202625.2425.2625.2325.2425.16-0.08%23,526
Jan 7, 202625.2625.2825.2625.2625.180.04%5,467
Jan 6, 202625.2525.2625.2325.2525.17-18,584
Jan 5, 202625.2725.2725.2525.2525.170.04%5,790
Jan 2, 202625.2425.2425.2225.2425.160.02%4,439
Dec 31, 202525.2525.2625.2325.2425.15-0.10%29,562
Dec 30, 202525.2525.2725.2525.2625.18-0.67%3,933
Dec 29, 202525.4125.4325.4125.4325.190.08%28,210
Dec 26, 202525.4025.4125.3825.4125.170.12%7,806
Dec 24, 202525.3725.3825.3625.3825.140.12%2,163
Dec 23, 202525.2725.3525.2725.3525.11-9,070
Dec 22, 202525.3625.3625.3425.3525.11-0.04%11,494
Dec 19, 202525.3725.3725.3525.3625.12-0.12%101,614
Dec 18, 202525.3925.3925.3725.3925.150.16%3,516
Dec 17, 202525.3525.3525.3325.3525.11-0.02%9,968
Dec 16, 202525.3325.3625.3325.3625.120.12%5,602
Dec 15, 202525.2625.3425.2625.3325.090.06%18,002
Dec 12, 202525.3225.3225.3025.3125.07-0.12%27,247
Dec 11, 202525.3525.3525.3425.3425.100.06%5,740
Dec 10, 202525.2925.3325.2825.3325.090.18%8,615
Dec 9, 202525.2825.2825.2725.2825.04-0.02%18,175
Dec 8, 202525.2825.2925.2725.2925.05-0.08%7,839
Dec 5, 202525.3125.3125.3025.3125.07-0.08%7,243
Dec 4, 202525.3425.3425.3225.3325.09-0.14%15,228
Dec 3, 202525.3325.3725.3325.3625.120.08%16,291
Dec 2, 202525.3225.3425.3225.3425.100.08%13,777
Dec 1, 202525.3225.3225.3025.3225.08-0.18%30,800
Nov 28, 202525.3725.3725.3725.3725.13-0.02%682
Nov 26, 202525.3625.3825.3525.3725.130.04%16,294
Nov 25, 202525.3625.3825.3525.3625.12-0.24%25,753
Nov 24, 202525.4025.4225.4025.4225.100.11%5,907
Nov 21, 202525.3925.4025.3725.3925.070.17%24,191
Nov 20, 202525.3625.3625.3425.3525.030.11%12,003
Nov 19, 202525.3325.3525.3225.3225.00-0.08%24,320
Nov 18, 202525.3525.3525.3125.3425.020.09%33,343
Nov 17, 202525.3325.3325.3025.3225.000.07%47,156
Nov 14, 202525.3425.3425.3025.3024.98-0.12%35,121
Nov 13, 202525.3425.3425.3225.3325.01-0.08%20,536
Nov 12, 202525.3725.3725.3525.3525.03-0.07%23,856
Nov 11, 202525.3625.3825.3525.3725.050.15%10,532
Nov 10, 202525.3225.3325.3125.3325.01-22,874
Nov 7, 202525.3225.3625.3225.3325.01-12,816
Nov 6, 202525.3325.3425.3125.3325.010.24%29,447
Nov 5, 202525.3025.3025.2725.2724.95-0.20%7,717
Nov 4, 202525.3225.3325.3125.3225.000.04%6,809
Nov 3, 202525.2925.3125.2725.3124.990.02%12,994
Oct 31, 202525.3325.3425.3025.3124.99-0.05%16,807
Oct 30, 202525.2925.3325.2925.3225.00-0.32%38,808
Oct 29, 202525.4525.4825.3925.4025.01-0.29%12,091
Oct 28, 202525.4725.4825.4625.4825.08-0.02%26,382
Oct 27, 202525.4625.4825.4425.4825.090.02%30,177
Oct 24, 202525.4625.4825.4625.4825.080.12%8,194
Oct 23, 202525.4625.4725.4525.4525.05-0.12%42,711
Oct 22, 202525.4725.4925.4525.4825.080.02%20,274
Oct 21, 202525.4825.4925.4625.4725.08-40,321
Oct 20, 202525.4625.4725.4625.4725.080.11%1,380
Oct 17, 202525.4225.4625.4225.4425.05-0.09%45,491
Oct 16, 202525.4125.4825.4125.4625.070.22%58,482
Oct 15, 202525.4225.4325.4025.4125.02-0.01%23,707
Oct 14, 202525.3925.4125.3925.4125.02-27,796
Oct 13, 202525.3625.4125.3525.4125.020.20%5,595
Oct 10, 202525.3425.3825.3425.3624.970.19%9,876