Skip to main content
Bluemonte Long Term Bond ETF (BLTD)
NYSEARCA: BLTD · Real-Time Price · USD
25.21
-0.10 (-0.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1425.1825.1425.18--0.50%2,980
Apr 27, 202625.3625.3625.2925.3025.30-0.35%1,516
Apr 24, 202625.3925.4125.3825.3925.390.08%3,010
Apr 23, 202625.4525.4625.3625.3725.37-0.24%2,785
Apr 22, 202625.4825.4825.4325.4325.430.28%26,716
Apr 21, 202625.4725.4925.3625.3625.36-0.55%4,506
Apr 20, 202625.4825.5125.4825.5025.50-47,140
Apr 17, 202625.5325.5425.4725.5025.500.67%12,788
Apr 16, 202625.4725.4725.3325.3325.33-0.49%18,576
Apr 15, 202625.4425.4625.4325.4525.45-0.18%6,537
Apr 14, 202625.3925.5125.3925.5025.500.41%37,105
Apr 13, 202625.3025.4025.2925.4025.400.38%21,961
Apr 10, 202625.2925.3525.2925.3025.30-0.26%9,343
Apr 9, 202625.4025.4225.2825.3725.37-0.02%81,533
Apr 8, 202625.5025.5025.3325.3725.370.37%294,162
Apr 7, 202625.1025.2825.0925.2825.280.05%11,580
Apr 6, 202625.2525.2925.2525.2725.26-0.14%15,165
Apr 2, 202625.1525.3225.1525.3025.300.49%8,928
Apr 1, 202625.2125.2725.1825.1825.18-0.20%14,908
Mar 31, 202625.1625.2425.1125.2325.230.59%19,234
Mar 30, 202625.0425.1125.0425.0825.080.96%21,033
Mar 27, 202624.8524.9124.8224.8424.84-0.77%20,994
Mar 26, 202625.1025.1025.0225.0424.95-0.81%25,045
Mar 25, 202625.2225.2625.2225.2425.150.64%4,203
Mar 24, 202624.9225.1224.9225.0824.99-0.32%15,264
Mar 23, 202625.1525.2325.0925.1625.070.75%8,706
Mar 20, 202625.0925.0924.9624.9724.89-1.68%10,741
Mar 19, 202625.2225.4225.2225.4025.310.51%5,616
Mar 18, 202625.3425.3825.2725.2725.18-0.55%12,246
Mar 17, 202625.3725.4125.3725.4125.320.51%12,965
Mar 16, 202625.3025.3325.2525.2825.200.52%8,376
Mar 13, 202625.2825.2925.1225.1525.06-0.32%3,904
Mar 12, 202625.2925.3025.1825.2325.14-0.43%7,758
Mar 11, 202625.4625.4625.3125.3425.25-1.05%12,985
Mar 10, 202625.7125.7425.6125.6125.52-0.79%6,538
Mar 9, 202625.6925.8225.6925.8125.730.67%4,397
Mar 6, 202625.5725.7325.5725.6425.55-0.35%11,872
Mar 5, 202625.7125.7325.6725.7325.64-0.46%16,564
Mar 4, 202625.8225.8925.8225.8525.76-0.04%7,053
Mar 3, 202625.8225.8925.7925.8625.77-0.12%11,131
Mar 2, 202625.9025.9025.8625.8925.80-0.59%10,212
Feb 27, 202626.0326.0826.0326.0425.950.20%21,608
Feb 26, 202625.9725.9925.9525.9925.900.23%11,271
Feb 25, 202625.9325.9725.9225.9325.84-0.42%10,507
Feb 24, 202626.0326.0526.0226.0425.860.11%11,210
Feb 23, 202626.0326.0626.0126.0125.830.12%14,638
Feb 20, 202625.9525.9925.9425.9825.80-0.12%4,639
Feb 19, 202625.9526.0125.9526.0125.830.13%26,083
Feb 18, 202626.0026.0325.9725.9825.79-0.24%15,257
Feb 17, 202626.0426.0526.0126.0425.860.15%10,430
Feb 13, 202625.9926.0125.9926.0025.820.40%6,855
Feb 12, 202625.8025.9125.8025.9025.710.84%29,695
Feb 11, 202625.6225.7625.6225.6825.50-0.28%55,122
Feb 10, 202625.7625.8225.7425.7525.570.56%8,615
Feb 9, 202625.5625.6225.5525.6125.430.05%4,247
Feb 6, 202625.5625.6025.5525.6025.42-0.01%94,422
Feb 5, 202625.4625.6025.4625.6025.420.71%17,324
Feb 4, 202625.4225.4325.3825.4225.24-0.13%24,641
Feb 3, 202625.3925.4625.3925.4525.280.13%5,183
Feb 2, 202625.5025.5025.4225.4225.24-0.27%24,231
Jan 30, 202625.4825.5425.4825.4925.31-0.16%10,980
Jan 29, 202625.5025.5525.5025.5325.350.02%6,622
Jan 28, 202625.5325.5425.4725.5325.35-0.14%17,829
Jan 27, 202625.6325.6325.5625.5625.38-0.35%2,316
Jan 26, 202625.6725.6825.6525.6525.470.20%9,402
Jan 23, 202625.6125.6125.5225.6025.420.12%17,812
Jan 22, 202625.4325.5825.4325.5725.390.35%6,811
Jan 21, 202625.3625.5125.3525.4825.300.60%9,297
Jan 20, 202625.3925.3925.3325.3325.15-0.89%4,507
Jan 16, 202625.6425.6425.5425.5625.38-0.37%7,293
Jan 15, 202625.6925.7125.6525.6525.47-0.08%9,894
Jan 14, 202625.6425.6925.6425.6725.490.40%12,339
Jan 13, 202625.5225.5925.5225.5725.390.15%16,716
Jan 12, 202625.5125.5825.5125.5325.35-0.20%52,205
Jan 9, 202625.5525.5825.5525.5825.400.51%36,159
Jan 8, 202625.4625.4825.4325.4525.27-0.34%24,469
Jan 7, 202625.5225.5925.5225.5425.360.25%4,725
Jan 6, 202625.4425.4825.4025.4725.29-0.03%21,907
Jan 5, 202625.4225.4925.4225.4825.300.33%10,049
Jan 2, 202625.3925.4125.3825.4025.22-0.11%7,573
Dec 31, 202525.5125.5525.4225.4225.24-0.50%35,717
Dec 30, 202525.5225.5825.5225.5525.37-0.89%5,314
Dec 29, 202525.7425.7825.7325.7825.410.23%25,829
Dec 26, 202525.7525.7625.6825.7225.35-0.12%7,187
Dec 24, 202525.6825.7525.6725.7525.380.48%2,192
Dec 23, 202525.4825.6425.4825.6325.260.09%9,788
Dec 22, 202525.6225.6225.5725.6125.24-0.06%10,601
Dec 19, 202525.6725.6725.6125.6225.25-0.31%9,898
Dec 18, 202525.7125.7225.6625.7025.330.39%4,683
Dec 17, 202525.6125.6125.5725.6025.23-0.06%9,083
Dec 16, 202525.5325.6325.5225.6225.250.29%5,369
Dec 15, 202525.5425.6125.5225.5425.170.08%17,755
Dec 12, 202525.5425.5425.4825.5225.15-0.70%29,222
Dec 11, 202525.7825.7825.7025.7025.33-0.07%5,548
Dec 10, 202525.7025.7425.6525.7225.350.38%7,100
Dec 9, 202525.6225.6525.6025.6225.25-0.06%61,791
Dec 8, 202525.5825.6425.5725.6425.27-0.23%7,783
Dec 5, 202525.6825.7025.6725.7025.33-0.29%7,460
Dec 4, 202525.7825.7825.7425.7725.40-0.21%15,677
Dec 3, 202525.8125.8525.8125.8325.450.19%10,740