Skip to main content
Bluemonte Long Term Bond ETF (BLTD)
NYSEARCA: BLTD · Real-Time Price · USD
25.69
-0.08 (-0.29%)
At close: Dec 5, 2025, 4:00 PM EST
25.69
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202525.7825.7825.7425.7725.77-0.21%15,677
Dec 3, 202525.8125.8525.8125.8325.830.19%10,740
Dec 2, 202525.7225.8025.7225.7825.770.08%13,342
Dec 1, 202525.7725.7725.7425.7625.75-0.87%30,133
Nov 28, 202526.0026.0025.9625.9825.98-0.30%1,568
Nov 26, 202525.9426.0625.9026.0626.060.40%25,332
Nov 25, 202525.9926.0125.9625.9625.95-0.07%14,039
Nov 24, 202525.9525.9925.9425.9725.880.48%6,564
Nov 21, 202525.8525.8525.7925.8525.760.23%21,040
Nov 20, 202525.8125.8125.7625.7925.700.31%12,124
Nov 19, 202525.7825.8025.7025.7125.62-0.16%29,534
Nov 18, 202525.7925.8025.7025.7525.660.04%34,348
Nov 17, 202525.7425.7925.7325.7425.650.12%36,418
Nov 14, 202525.8125.8125.7125.7125.62-0.39%26,080
Nov 13, 202525.8525.8525.8125.8125.72-0.58%22,488
Nov 12, 202525.9525.9925.9525.9625.87-0.04%31,086
Nov 11, 202525.9325.9725.9325.9725.880.50%11,344
Nov 10, 202525.8325.8525.8225.8425.750.08%21,994
Nov 7, 202525.8225.8825.8125.8225.73-0.31%14,251
Nov 6, 202525.8625.9025.8525.9025.810.66%16,048
Nov 5, 202525.8225.8225.7325.7325.64-0.62%30,987
Nov 4, 202525.9225.9225.8825.8925.800.19%6,411
Nov 3, 202525.8025.8425.8025.8425.75-0.31%14,690
Oct 31, 202526.0026.0125.9225.9225.83-0.31%17,095
Oct 30, 202525.9726.0825.9726.0025.91-0.84%37,226
Oct 29, 202526.4026.4026.2226.2226.04-0.83%10,848
Oct 28, 202526.3926.4426.3926.4426.260.19%27,477
Oct 27, 202526.3126.4026.3126.3926.210.23%15,845
Oct 24, 202526.3226.3426.3226.3326.150.09%8,470
Oct 23, 202526.3326.3626.3126.3126.13-0.36%24,205
Oct 22, 202526.3626.4026.3426.4026.220.04%19,816
Oct 21, 202526.4026.4226.3726.3926.210.23%43,182
Oct 20, 202526.2926.3326.2926.3326.150.30%1,848
Oct 17, 202526.2026.2526.1926.2526.07-0.11%45,191
Oct 16, 202526.1326.2926.1326.2826.100.46%51,130
Oct 15, 202526.2426.2626.1026.1625.98-0.08%24,417
Oct 14, 202526.0526.1826.0526.1826.000.34%46,411
Oct 13, 202525.9926.0925.9826.0925.910.23%5,372
Oct 10, 202525.9726.0525.9726.0325.850.66%9,943
Oct 9, 202525.8625.8625.8325.8625.69-0.10%11,592
Oct 8, 202525.9525.9525.8925.8925.71-0.02%34,687
Oct 7, 202525.8525.9225.8525.8925.720.27%18,154
Oct 6, 202525.8625.8825.8225.8225.65-0.50%8,209
Oct 3, 202525.9925.9925.9225.9525.78-0.08%10,301
Oct 2, 202525.9126.0025.9125.9725.800.27%15,206
Oct 1, 202525.9825.9825.8625.9025.730.23%14,943
Sep 30, 202525.9125.9525.8225.8425.67-0.08%13,239
Sep 29, 202525.8625.8925.8625.8625.690.15%9,280
Sep 26, 202525.8325.9025.7825.8225.560.04%16,340
Sep 25, 202525.7425.8125.7225.8125.55-0.08%7,630
Sep 24, 202525.8725.8925.8225.8325.57-0.39%24,005
Sep 23, 202525.8925.9425.8625.9325.660.35%12,082
Sep 22, 202525.8725.8825.8425.8425.58-0.39%3,131
Sep 19, 202525.9625.9625.8725.9425.67-29,636
Sep 18, 202525.9325.9825.9225.9425.67-0.54%21,637
Sep 17, 202526.1926.2726.0726.0825.81-0.15%15,653
Sep 16, 202526.1426.1726.1226.1225.85-0.04%22,381
Sep 15, 202526.1226.1726.1226.1325.860.31%31,292
Sep 12, 202526.0626.0725.9926.0525.78-0.31%9,158
Sep 11, 202526.0926.1626.0926.1325.860.51%8,967
Sep 10, 202525.9226.0725.9226.0025.730.44%18,114
Sep 9, 202525.9225.9225.8225.8925.62-0.30%14,551
Sep 8, 202525.9225.9725.9225.9725.700.80%2,262
Sep 5, 202525.6925.7925.6925.7625.500.90%18,015
Sep 4, 202525.4525.5325.4025.5325.270.73%2,847
Sep 3, 202525.2125.3825.2125.3525.090.82%12,787
Sep 2, 202525.1225.1425.1025.1424.88-0.51%7,306
Aug 29, 202525.3125.3125.2425.2725.01-0.43%21,446
Aug 28, 202525.3425.4025.3425.3825.12-0.08%6,370
Aug 27, 202525.3025.4125.3025.4025.04-0.04%9,259
Aug 26, 202525.3325.4125.3325.4125.050.04%22,555
Aug 25, 202525.8725.8725.3925.4025.04-0.23%31,025
Aug 22, 202525.4025.4825.4025.4625.100.75%12,719
Aug 21, 202525.2525.2825.2125.2724.91-0.40%14,099
Aug 20, 202525.2825.3825.2825.3725.010.12%19,907
Aug 19, 202525.3325.3625.3225.3424.990.28%30,594
Aug 18, 202525.3525.3525.2425.2724.92-0.20%15,089
Aug 15, 202525.3825.3925.2925.3224.97-0.35%9,019
Aug 14, 202525.4725.4725.3925.4125.05-0.47%29,816
Aug 13, 202525.4225.5525.4225.5325.170.59%23,407
Aug 12, 202525.3425.3825.2825.3825.02-0.08%51,708
Aug 11, 202525.4025.4525.3925.4025.040.14%71,714
Aug 8, 202525.3725.3925.3625.3725.01-0.38%13,284
Aug 7, 202525.5625.5725.4625.4625.10-0.04%6,299
Aug 6, 202525.4925.5025.3625.4725.11-0.27%25,401
Aug 5, 202525.4525.5525.4525.5425.180.21%10,762
Aug 4, 202525.4525.5025.4425.4925.130.19%27,803
Aug 1, 202525.3525.4525.3525.4425.081.08%12,076
Jul 31, 202525.2325.2725.1625.1724.810.07%60,111
Jul 30, 202525.1525.2125.1325.1524.80-0.83%22,454
Jul 29, 202525.2025.3625.2025.3624.931.12%29,578
Jul 28, 202525.1125.1225.0725.0824.65-0.35%176,693
Jul 25, 202525.0625.1725.0525.1724.740.46%56,910
Jul 24, 202525.0125.1325.0125.0524.63-0.13%7,685
Jul 23, 202525.1025.1125.0625.0824.66-0.30%19,166
Jul 22, 202525.1025.1925.1025.1624.730.30%43,438
Jul 21, 202525.1425.1625.0925.0924.660.63%38,708
Jul 18, 202524.9624.9624.9224.9324.510.15%28,423
Jul 17, 202524.9324.9324.8724.8924.470.18%14,000
Jul 16, 202524.9224.9524.7024.8524.420.07%41,271