Skip to main content
Bluemonte Long Term Bond ETF (BLTD)
NYSEARCA: BLTD · Real-Time Price · USD
26.04
+0.05 (0.21%)
Feb 27, 2026, 4:00 PM EST - Market closed

BLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202626.0326.0826.0326.0426.040.20%21,608
Feb 26, 202625.9725.9925.9525.9925.990.23%11,271
Feb 25, 202625.9325.9725.9225.9325.93-0.42%10,507
Feb 24, 202626.0326.0526.0226.0425.950.11%11,210
Feb 23, 202626.0326.0626.0126.0125.920.12%14,638
Feb 20, 202625.9525.9925.9425.9825.89-0.12%4,639
Feb 19, 202625.9526.0125.9526.0125.920.13%26,083
Feb 18, 202626.0026.0325.9725.9825.88-0.24%15,257
Feb 17, 202626.0426.0526.0126.0425.940.15%10,430
Feb 13, 202625.9926.0125.9926.0025.910.40%6,855
Feb 12, 202625.8025.9125.8025.9025.800.84%29,695
Feb 11, 202625.6225.7625.6225.6825.59-0.28%55,122
Feb 10, 202625.7625.8225.7425.7525.660.56%8,615
Feb 9, 202625.5625.6225.5525.6125.520.05%4,247
Feb 6, 202625.5625.6025.5525.6025.50-0.01%94,422
Feb 5, 202625.4625.6025.4625.6025.510.71%17,324
Feb 4, 202625.4225.4325.3825.4225.33-0.13%24,641
Feb 3, 202625.3925.4625.3925.4525.360.13%5,183
Feb 2, 202625.5025.5025.4225.4225.33-0.27%24,231
Jan 30, 202625.4825.5425.4825.4925.40-0.16%10,980
Jan 29, 202625.5025.5525.5025.5325.440.02%6,622
Jan 28, 202625.5325.5425.4725.5325.43-0.14%17,829
Jan 27, 202625.6325.6325.5625.5625.47-0.35%2,316
Jan 26, 202625.6725.6825.6525.6525.560.20%9,402
Jan 23, 202625.6125.6125.5225.6025.510.12%17,812
Jan 22, 202625.4325.5825.4325.5725.480.35%6,811
Jan 21, 202625.3625.5125.3525.4825.390.60%9,297
Jan 20, 202625.3925.3925.3325.3325.24-0.89%4,507
Jan 16, 202625.6425.6425.5425.5625.46-0.37%7,293
Jan 15, 202625.6925.7125.6525.6525.56-0.08%9,894
Jan 14, 202625.6425.6925.6425.6725.580.40%12,339
Jan 13, 202625.5225.5925.5225.5725.480.15%16,716
Jan 12, 202625.5125.5825.5125.5325.44-0.20%52,205
Jan 9, 202625.5525.5825.5525.5825.490.51%36,159
Jan 8, 202625.4625.4825.4325.4525.36-0.34%24,469
Jan 7, 202625.5225.5925.5225.5425.450.25%4,725
Jan 6, 202625.4425.4825.4025.4725.38-0.03%21,907
Jan 5, 202625.4225.4925.4225.4825.390.33%10,049
Jan 2, 202625.3925.4125.3825.4025.30-0.11%7,573
Dec 31, 202525.5125.5525.4225.4225.33-0.50%35,717
Dec 30, 202525.5225.5825.5225.5525.46-0.89%5,314
Dec 29, 202525.7425.7825.7325.7825.500.23%25,829
Dec 26, 202525.7525.7625.6825.7225.44-0.12%7,187
Dec 24, 202525.6825.7525.6725.7525.470.48%2,192
Dec 23, 202525.4825.6425.4825.6325.350.09%9,788
Dec 22, 202525.6225.6225.5725.6125.32-0.06%10,601
Dec 19, 202525.6725.6725.6125.6225.34-0.31%9,898
Dec 18, 202525.7125.7225.6625.7025.420.39%4,683
Dec 17, 202525.6125.6125.5725.6025.32-0.06%9,083
Dec 16, 202525.5325.6325.5225.6225.330.29%5,369
Dec 15, 202525.5425.6125.5225.5425.260.08%17,755
Dec 12, 202525.5425.5425.4825.5225.24-0.70%29,222
Dec 11, 202525.7825.7825.7025.7025.42-0.07%5,548
Dec 10, 202525.7025.7425.6525.7225.440.38%7,100
Dec 9, 202525.6225.6525.6025.6225.34-0.06%61,791
Dec 8, 202525.5825.6425.5725.6425.35-0.23%7,783
Dec 5, 202525.6825.7025.6725.7025.41-0.29%7,460
Dec 4, 202525.7825.7825.7425.7725.49-0.21%15,677
Dec 3, 202525.8125.8525.8125.8325.540.19%10,740
Dec 2, 202525.7225.8025.7225.7825.490.08%13,342
Dec 1, 202525.7725.7725.7425.7625.47-0.87%30,133
Nov 28, 202526.0026.0025.9625.9825.70-0.30%1,568
Nov 26, 202525.9426.0625.9026.0625.770.40%25,332
Nov 25, 202525.9926.0125.9625.9625.67-0.07%14,039
Nov 24, 202525.9525.9925.9425.9725.600.48%6,564
Nov 21, 202525.8525.8525.7925.8525.480.23%21,040
Nov 20, 202525.8125.8125.7625.7925.420.31%12,124
Nov 19, 202525.7825.8025.7025.7125.34-0.16%29,534
Nov 18, 202525.7925.8025.7025.7525.380.04%34,348
Nov 17, 202525.7425.7925.7325.7425.370.12%36,418
Nov 14, 202525.8125.8125.7125.7125.34-0.39%26,080
Nov 13, 202525.8525.8525.8125.8125.44-0.58%22,488
Nov 12, 202525.9525.9925.9525.9625.59-0.04%31,086
Nov 11, 202525.9325.9725.9325.9725.600.50%11,344
Nov 10, 202525.8325.8525.8225.8425.470.08%21,994
Nov 7, 202525.8225.8825.8125.8225.45-0.31%14,251
Nov 6, 202525.8625.9025.8525.9025.530.66%16,048
Nov 5, 202525.8225.8225.7325.7325.36-0.62%30,987
Nov 4, 202525.9225.9225.8825.8925.520.19%6,411
Nov 3, 202525.8025.8425.8025.8425.47-0.31%14,690
Oct 31, 202526.0026.0125.9225.9225.55-0.31%17,095
Oct 30, 202525.9726.0825.9726.0025.63-0.84%37,226
Oct 29, 202526.4026.4026.2226.2225.76-0.83%10,848
Oct 28, 202526.3926.4426.3926.4425.970.19%27,477
Oct 27, 202526.3126.4026.3126.3925.930.23%15,845
Oct 24, 202526.3226.3426.3226.3325.870.09%8,470
Oct 23, 202526.3326.3626.3126.3125.84-0.36%24,205
Oct 22, 202526.3626.4026.3426.4025.940.04%19,816
Oct 21, 202526.4026.4226.3726.3925.930.23%43,182
Oct 20, 202526.2926.3326.2926.3325.870.30%1,848
Oct 17, 202526.2026.2526.1926.2525.79-0.11%45,191
Oct 16, 202526.1326.2926.1326.2825.820.46%51,130
Oct 15, 202526.2426.2626.1026.1625.70-0.08%24,417
Oct 14, 202526.0526.1826.0526.1825.720.34%46,411
Oct 13, 202525.9926.0925.9826.0925.630.23%5,372
Oct 10, 202525.9726.0525.9726.0325.570.66%9,943
Oct 9, 202525.8625.8625.8325.8625.40-0.10%11,592
Oct 8, 202525.9525.9525.8925.8925.43-0.02%34,687
Oct 7, 202525.8525.9225.8525.8925.430.27%18,154
Oct 6, 202525.8625.8825.8225.8225.37-0.50%8,209