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, 202525.3125.3125.3125.31--0.06%1,773
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