Bluemonte Long Term Bond ETF (BLTD)
NYSEARCA: BLTD · Real-Time Price · USD
25.32
-0.09 (-0.35%)
Aug 15, 2025, 4:00 PM - Market closed
BLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.38 | 25.39 | 25.29 | 25.32 | 25.32 | -0.35% | 9,019 |
| Aug 14, 2025 | 25.47 | 25.47 | 25.39 | 25.41 | 25.41 | -0.47% | 29,816 |
| Aug 13, 2025 | 25.42 | 25.55 | 25.42 | 25.53 | 25.53 | 0.59% | 23,407 |
| Aug 12, 2025 | 25.34 | 25.38 | 25.28 | 25.38 | 25.38 | -0.08% | 51,708 |
| Aug 11, 2025 | 25.40 | 25.45 | 25.39 | 25.40 | 25.40 | 0.14% | 71,714 |
| Aug 8, 2025 | 25.37 | 25.39 | 25.36 | 25.37 | 25.37 | -0.38% | 13,284 |
| Aug 7, 2025 | 25.56 | 25.57 | 25.46 | 25.46 | 25.46 | -0.04% | 6,299 |
| Aug 6, 2025 | 25.49 | 25.50 | 25.36 | 25.47 | 25.47 | -0.27% | 25,401 |
| Aug 5, 2025 | 25.45 | 25.55 | 25.45 | 25.54 | 25.54 | 0.21% | 10,762 |
| Aug 4, 2025 | 25.45 | 25.50 | 25.44 | 25.49 | 25.49 | 0.19% | 27,803 |
| Aug 1, 2025 | 25.35 | 25.45 | 25.35 | 25.44 | 25.44 | 1.08% | 12,076 |
| Jul 31, 2025 | 25.23 | 25.27 | 25.16 | 25.17 | 25.17 | 0.07% | 60,111 |
| Jul 30, 2025 | 25.15 | 25.21 | 25.13 | 25.15 | 25.15 | -0.83% | 22,454 |
| Jul 29, 2025 | 25.20 | 25.36 | 25.20 | 25.36 | 25.28 | 1.12% | 29,578 |
| Jul 28, 2025 | 25.11 | 25.12 | 25.07 | 25.08 | 25.00 | -0.35% | 176,693 |
| Jul 25, 2025 | 25.06 | 25.17 | 25.05 | 25.17 | 25.09 | 0.46% | 56,910 |
| Jul 24, 2025 | 25.01 | 25.13 | 25.01 | 25.05 | 24.98 | -0.13% | 7,685 |
| Jul 23, 2025 | 25.10 | 25.11 | 25.06 | 25.08 | 25.01 | -0.30% | 19,166 |
| Jul 22, 2025 | 25.10 | 25.19 | 25.10 | 25.16 | 25.08 | 0.30% | 43,438 |
| Jul 21, 2025 | 25.14 | 25.16 | 25.09 | 25.09 | 25.01 | 0.63% | 38,708 |
| Jul 18, 2025 | 24.96 | 24.96 | 24.92 | 24.93 | 24.85 | 0.15% | 28,423 |
| Jul 17, 2025 | 24.93 | 24.93 | 24.87 | 24.89 | 24.82 | 0.18% | 14,000 |
| Jul 16, 2025 | 24.92 | 24.95 | 24.70 | 24.85 | 24.77 | 0.07% | 41,271 |
| Jul 15, 2025 | 24.91 | 24.91 | 24.82 | 24.83 | 24.75 | -0.49% | 28,013 |
| Jul 14, 2025 | 24.95 | 24.96 | 24.90 | 24.95 | 24.88 | -0.04% | 33,760 |
| Jul 11, 2025 | 25.01 | 25.03 | 24.95 | 24.96 | 24.89 | -0.91% | 28,405 |
| Jul 10, 2025 | 25.13 | 25.22 | 25.11 | 25.19 | 25.12 | 0.08% | 31,887 |
| Jul 9, 2025 | 25.07 | 25.17 | 25.06 | 25.17 | 25.10 | 0.73% | 54,102 |
| Jul 8, 2025 | 24.94 | 24.99 | 24.94 | 24.99 | 24.92 | -0.24% | 28,714 |
| Jul 7, 2025 | 25.12 | 25.12 | 25.01 | 25.05 | 24.98 | -0.75% | 24,663 |
| Jul 3, 2025 | 25.27 | 25.29 | 25.21 | 25.24 | 25.16 | -0.32% | 44,952 |
| Jul 2, 2025 | 25.23 | 25.32 | 25.23 | 25.32 | 25.24 | -0.31% | 48,857 |
| Jul 1, 2025 | 25.15 | 25.41 | 25.15 | 25.40 | 25.32 | 0.20% | 37,034 |
| Jun 30, 2025 | 25.24 | 25.37 | 25.24 | 25.35 | 25.27 | 0.76% | 52,509 |
| Jun 27, 2025 | 25.17 | 25.29 | 25.15 | 25.16 | 25.08 | -0.33% | 64,084 |
| Jun 26, 2025 | 25.19 | 25.25 | 25.13 | 25.24 | 25.17 | 0.37% | 90,416 |
| Jun 25, 2025 | 25.10 | 25.16 | 25.07 | 25.15 | 25.07 | -0.17% | 474,153 |
| Jun 24, 2025 | 25.05 | 25.21 | 25.04 | 25.19 | 25.12 | 0.48% | 2,551,033 |