Skip to main content
Bluemonte Short Term Bond ETF (BLST)
NYSEARCA: BLST · Real-Time Price · USD
25.10
-0.09 (-0.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BLST Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202625.2025.2125.1825.2025.20-0.10%2,655
Apr 24, 202625.2125.2225.2125.2225.220.14%3,117
Apr 23, 202625.2025.2125.1825.1925.19-0.10%3,702
Apr 22, 202625.2325.2325.2025.2125.210.04%17,438
Apr 21, 202625.2225.2325.2025.2025.20-0.19%4,523
Apr 20, 202625.2425.2625.2425.2525.25-0.07%41,492
Apr 17, 202625.2625.2825.2625.2725.270.30%9,701
Apr 16, 202625.2225.2225.1825.1925.19-0.10%14,921
Apr 15, 202625.2125.2225.2025.2125.21-0.06%6,899
Apr 14, 202625.1825.2325.1825.2325.230.18%38,864
Apr 13, 202625.1725.1925.1625.1925.190.10%21,537
Apr 10, 202625.1725.1825.1525.1625.16-0.04%9,389
Apr 9, 202625.1625.2025.1425.1725.170.04%78,559
Apr 8, 202625.2025.2025.1425.1625.160.12%238,127
Apr 7, 202625.0625.1325.0625.1325.130.12%13,293
Apr 6, 202625.1125.1125.0825.1025.10-0.12%8,405
Apr 2, 202625.1025.1425.1025.1325.130.12%9,171
Apr 1, 202625.1125.1225.0925.1025.10-29,842
Mar 31, 202625.0925.1325.0825.1025.100.20%18,181
Mar 30, 202622.7725.0622.7725.0525.050.32%23,677
Mar 27, 202624.9424.9924.9424.9724.97-0.20%19,628
Mar 26, 202625.0725.0825.0225.0224.94-0.37%11,957
Mar 25, 202625.1125.1325.1025.1125.040.18%5,108
Mar 24, 202624.9825.0924.9825.0724.99-0.20%9,027
Mar 23, 202625.1225.1425.0825.1225.040.20%9,392
Mar 20, 202625.1125.1125.0625.0724.99-0.44%16,659
Mar 19, 202625.1125.1925.1125.1825.100.04%8,487
Mar 18, 202625.2125.2225.1725.1725.09-0.24%8,441
Mar 17, 202625.2325.2425.2225.2325.150.08%13,566
Mar 16, 202625.1925.2125.1925.2125.130.24%8,486
Mar 13, 202625.2025.2025.1425.1525.07-0.07%4,488
Mar 12, 202625.2025.2125.1525.1725.09-0.29%7,320
Mar 11, 202625.2625.2725.2325.2425.16-0.28%12,616
Mar 10, 202625.3425.3425.3125.3125.23-0.16%4,624
Mar 9, 202625.2825.3525.2825.3525.270.20%3,776
Mar 6, 202625.3025.3425.2925.3025.22-0.08%12,427
Mar 5, 202625.3025.3225.2825.3225.24-0.12%16,280
Mar 4, 202625.3725.3725.3525.3525.27-0.08%7,931
Mar 3, 202625.3225.3825.3225.3725.29-0.04%11,211
Mar 2, 202625.3825.3825.3625.3825.30-0.28%12,052
Feb 27, 202625.4425.4525.4325.4525.370.12%19,188
Feb 26, 202625.3925.4225.3925.4225.340.16%6,422
Feb 25, 202625.3825.3925.3725.3825.30-0.39%10,384
Feb 24, 202625.4625.4825.4625.4825.32-15,157
Feb 23, 202625.4525.4925.4525.4825.320.12%15,114
Feb 20, 202625.4525.4625.4425.4525.29-10,630
Feb 19, 202625.4325.4525.4325.4525.290.12%19,919
Feb 18, 202625.4425.4525.4225.4225.26-0.16%20,278
Feb 17, 202625.4625.4625.4425.4625.30-12,156
Feb 13, 202625.4525.4625.4425.4625.300.26%8,487
Feb 12, 202625.3825.4125.3725.4025.240.18%32,458
Feb 11, 202625.2825.3725.2825.3525.19-0.10%63,584
Feb 10, 202625.3925.3925.3725.3825.220.10%7,683
Feb 9, 202625.3325.3525.3325.3525.190.04%4,612
Feb 6, 202625.3325.3425.3225.3425.180.02%100,695
Feb 5, 202625.3225.3425.3225.3425.180.26%16,190
Feb 4, 202625.2625.2925.2625.2725.11-0.04%16,517
Feb 3, 202625.2525.2825.2525.2825.120.04%16,360
Feb 2, 202625.2925.2925.2525.2725.11-0.12%25,925
Jan 30, 202625.2825.3025.2825.3025.140.10%15,105
Jan 29, 202625.2725.2925.2725.2825.120.06%7,564
Jan 28, 202625.2625.3125.2525.2625.10-0.04%16,227
Jan 27, 202625.2725.2725.2625.2725.11-1,416
Jan 26, 202625.2725.2725.2625.2725.110.04%6,564
Jan 23, 202625.2525.2625.2325.2625.100.08%16,946
Jan 22, 202625.2225.2425.2225.2425.08-6,606
Jan 21, 202625.2125.2425.2125.2425.080.12%10,963
Jan 20, 202625.2125.2225.2125.2125.05-0.12%4,699
Jan 16, 202625.2625.2625.2325.2425.08-0.08%5,828
Jan 15, 202625.2625.2725.2525.2625.10-0.12%10,543
Jan 14, 202625.2725.2925.2725.2925.130.12%11,518
Jan 13, 202625.2525.2725.2425.2625.100.12%16,943
Jan 12, 202625.2525.2625.2325.2325.07-0.12%38,988
Jan 9, 202625.2725.2725.2325.2625.100.08%34,814
Jan 8, 202625.2425.2625.2325.2425.08-0.08%23,526
Jan 7, 202625.2625.2825.2625.2625.100.04%5,467
Jan 6, 202625.2525.2625.2325.2525.09-18,584
Jan 5, 202625.2725.2725.2525.2525.090.04%5,790
Jan 2, 202625.2425.2425.2225.2425.080.02%4,439
Dec 31, 202525.2525.2625.2325.2425.08-0.10%29,562
Dec 30, 202525.2525.2725.2525.2625.10-0.67%3,933
Dec 29, 202525.4125.4325.4125.4325.110.08%28,210
Dec 26, 202525.4025.4125.3825.4125.090.12%7,806
Dec 24, 202525.3725.3825.3625.3825.060.12%2,163
Dec 23, 202525.2725.3525.2725.3525.03-9,070
Dec 22, 202525.3625.3625.3425.3525.03-0.04%11,494
Dec 19, 202525.3725.3725.3525.3625.04-0.12%101,614
Dec 18, 202525.3925.3925.3725.3925.070.16%3,516
Dec 17, 202525.3525.3525.3325.3525.03-0.02%9,968
Dec 16, 202525.3325.3625.3325.3625.040.12%5,602
Dec 15, 202525.2625.3425.2625.3325.010.06%18,002
Dec 12, 202525.3225.3225.3025.3125.00-0.12%27,247
Dec 11, 202525.3525.3525.3425.3425.020.06%5,740
Dec 10, 202525.2925.3325.2825.3325.010.18%8,615
Dec 9, 202525.2825.2825.2725.2824.97-0.02%18,175
Dec 8, 202525.2825.2925.2725.2924.97-0.08%7,839
Dec 5, 202525.3125.3125.3025.3124.99-0.08%7,243
Dec 4, 202525.3425.3425.3225.3325.01-0.14%15,228
Dec 3, 202525.3325.3725.3325.3625.040.08%16,291
Dec 2, 202525.3225.3425.3225.3425.020.08%13,777