Skip to main content
Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.31
-0.02 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
25.31
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BLST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3125.3125.3025.3125.31-0.08%7,243
Dec 4, 202525.3425.3425.3225.3325.33-0.14%15,228
Dec 3, 202525.3325.3725.3325.3625.360.08%16,289
Dec 2, 202525.3225.3425.3225.3425.340.08%13,777
Dec 1, 202525.3225.3225.3025.3225.32-0.18%30,800
Nov 28, 202525.3725.3725.3725.3725.37-0.02%680
Nov 26, 202525.3625.3825.3525.3725.370.04%16,294
Nov 25, 202525.3625.3825.3525.3625.36-0.24%25,753
Nov 24, 202525.4025.4225.4025.4225.340.11%5,907
Nov 21, 202525.3925.4025.3725.3925.310.17%24,191
Nov 20, 202525.3625.3625.3425.3525.270.11%12,003
Nov 19, 202525.3325.3525.3225.3225.24-0.08%24,320
Nov 18, 202525.3525.3525.3125.3425.260.09%33,343
Nov 17, 202525.3325.3325.3025.3225.240.07%47,156
Nov 14, 202525.3425.3425.3025.3025.22-0.12%35,121
Nov 13, 202525.3425.3425.3225.3325.25-0.08%20,536
Nov 12, 202525.3725.3725.3525.3525.27-0.07%23,856
Nov 11, 202525.3625.3825.3525.3725.290.15%10,532
Nov 10, 202525.3225.3325.3125.3325.25-22,874
Nov 7, 202525.3225.3625.3225.3325.25-12,816
Nov 6, 202525.3325.3425.3125.3325.250.24%29,447
Nov 5, 202525.3025.3025.2725.2725.19-0.20%7,717
Nov 4, 202525.3225.3325.3125.3225.240.04%6,809
Nov 3, 202525.2925.3125.2725.3125.230.02%12,994
Oct 31, 202525.3325.3425.3025.3125.23-0.05%16,807
Oct 30, 202525.2925.3325.2925.3225.24-0.32%38,808
Oct 29, 202525.4525.4825.3925.4025.25-0.29%12,091
Oct 28, 202525.4725.4825.4625.4825.32-0.02%26,382
Oct 27, 202525.4625.4825.4425.4825.330.02%30,177
Oct 24, 202525.4625.4825.4625.4825.320.12%8,194
Oct 23, 202525.4625.4725.4525.4525.29-0.12%42,711
Oct 22, 202525.4725.4925.4525.4825.320.02%20,274
Oct 21, 202525.4825.4925.4625.4725.32-40,321
Oct 20, 202525.4625.4725.4625.4725.320.11%1,380
Oct 17, 202525.4225.4625.4225.4425.29-0.09%45,491
Oct 16, 202525.4125.4825.4125.4625.310.22%58,482
Oct 15, 202525.4225.4325.4025.4125.25-0.01%23,707
Oct 14, 202525.3925.4125.3925.4125.26-27,796
Oct 13, 202525.3625.4125.3525.4125.260.20%5,595
Oct 10, 202525.3425.3825.3425.3625.210.19%9,876
Oct 9, 202525.3025.3125.2925.3125.16-0.08%10,838
Oct 8, 202525.3425.3425.3225.3325.18-43,468
Oct 7, 202525.3125.3425.3125.3325.180.08%15,941
Oct 6, 202525.3125.3125.3025.3125.16-0.06%8,771
Oct 3, 202525.3425.3425.3225.3325.17-0.10%7,738
Oct 2, 202525.3225.3525.3225.3525.200.12%16,102
Oct 1, 202525.3325.3325.2925.3225.170.16%14,937
Sep 30, 202525.2925.3125.2825.2825.130.04%15,280
Sep 29, 202525.2725.2925.2725.2725.12-0.22%20,256
Sep 26, 202525.3325.3325.3025.3325.090.08%14,598
Sep 25, 202525.3125.3125.2925.3125.07-0.14%7,478
Sep 24, 202525.3625.3625.3325.3425.11-0.09%14,191
Sep 23, 202525.3725.3925.3525.3625.130.06%8,848
Sep 22, 202525.3625.3625.3525.3525.12-0.09%2,104
Sep 19, 202525.3825.3825.3525.3725.140.02%23,123
Sep 18, 202525.3425.3825.3425.3725.13-0.11%23,436
Sep 17, 202525.4225.4725.3925.3925.16-0.11%15,966
Sep 16, 202525.4325.4325.4125.4225.190.04%19,202
Sep 15, 202525.3925.4225.3925.4125.180.12%30,137
Sep 12, 202525.3625.3925.3625.3825.15-0.08%9,645
Sep 11, 202525.4125.4125.3925.4025.170.06%8,023
Sep 10, 202525.3825.3925.3825.3925.150.08%3,849
Sep 9, 202525.3925.3925.3425.3725.13-0.10%15,074
Sep 8, 202525.3825.3925.3725.3925.160.14%1,873
Sep 5, 202525.3825.3825.3625.3625.120.26%12,394
Sep 4, 202525.2725.2925.2725.2925.060.16%2,127
Sep 3, 202525.2125.2525.2125.2525.020.23%10,860
Sep 2, 202525.1925.2025.1825.1924.96-0.15%5,188
Aug 29, 202525.2325.2425.2225.2325.000.02%13,205
Aug 28, 202525.4925.4925.2225.2325.00-0.29%5,302
Aug 27, 202525.2625.3025.2625.3024.990.10%8,331
Aug 26, 202525.2625.2825.2525.2824.970.10%12,528
Aug 25, 202525.2425.2625.2225.2524.95-0.04%20,890
Aug 22, 202525.2625.2725.2625.2624.960.32%12,323
Aug 21, 202525.1825.1825.1625.1824.88-0.13%28,520
Aug 20, 202525.1525.2325.1525.2124.910.01%20,648
Aug 19, 202525.2025.2125.1925.2124.910.08%32,102
Aug 18, 202525.1925.2025.1725.1924.890.04%19,126
Aug 15, 202525.2225.2225.1825.1824.88-0.08%20,083
Aug 14, 202525.2225.2225.2025.2024.90-0.18%27,257
Aug 13, 202525.2225.2525.2225.2524.940.22%25,297
Aug 12, 202525.1725.2025.1725.1924.890.04%39,303
Aug 11, 202525.1725.2025.1725.1824.880.06%131,058
Aug 8, 202525.1725.1825.1725.1724.86-0.14%13,678
Aug 7, 202525.2125.2325.1825.2024.90-0.04%5,425
Aug 6, 202525.1925.2125.1825.2124.91-24,345
Aug 5, 202525.1925.2125.1925.2124.90-0.04%12,432
Aug 4, 202525.1925.2225.1925.2224.920.12%32,888
Aug 1, 202525.1625.1925.1425.1924.890.60%14,472
Jul 31, 202525.0625.0725.0125.0424.74-79,974
Jul 30, 202525.0425.0725.0225.0424.74-0.44%21,888
Jul 29, 202525.1025.1525.1025.1524.780.28%33,130
Jul 28, 202525.1725.1725.0625.0824.71-0.04%175,711
Jul 25, 202525.0925.1025.0625.0924.720.10%65,013
Jul 24, 202525.0425.0825.0425.0724.70-0.06%7,337
Jul 23, 202525.0925.1025.0725.0824.71-0.12%21,131
Jul 22, 202525.0725.1225.0725.1124.740.04%44,053
Jul 21, 202525.1025.1125.0925.1024.730.18%36,728
Jul 18, 202525.0525.0725.0525.0624.690.16%30,393
Jul 17, 202525.0225.0325.0125.0224.65-0.02%11,656