MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLST — Bluemonte Short Term Bond ETF
NYSE ArcaBluemonte Short Term Bond ETF
$24.34
-0.04(-0.17%)
- O
- 24.40
- H
- 24.40
- L
- 24.34
- V
- 25.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.34
Period Return-2.84%
Period High$25.49
Period Low$22.77
Avg Daily Volume29.4K
Total Trading Days323
BLST — Historical OHLCV Price & Volume Table
Jun 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.40 | $24.40 | $24.34 | $24.34 | $-0.04 | -0.17% | 25,492 | $24.35 | $24.34 $24.40 |
| Oct 1, 2026 | $24.30 | $24.39 | $24.30 | $24.38 | +$0.05 | +0.21% | 20,611 | $24.37 | $24.30 $24.39 |
| Sep 30, 2026 | $24.33 | $24.35 | $24.30 | $24.33 | +$0.01 | +0.04% | 39,321 | $24.33 | $24.30 $24.35 |
| Sep 29, 2026 | $24.32 | $24.32 | $24.28 | $24.32 | +$0.01 | +0.04% | 15,993 | $24.31 | $24.28 $24.32 |
| Sep 28, 2026 | $24.34 | $24.34 | $24.29 | $24.31 | $-0.16 | -0.67% | 28,700 | $24.31 | $24.29 $24.34 |
| Sep 25, 2026 | $24.42 | $24.47 | $24.42 | $24.47 | +$0.04 | +0.18% | 10,210 | $24.44 | $24.42 $24.47 |
| Sep 24, 2026 | $24.48 | $24.49 | $24.43 | $24.43 | $-0.05 | -0.18% | 10,207 | $24.45 | $24.43 $24.49 |
| Sep 23, 2026 | $24.52 | $24.53 | $24.46 | $24.48 | $-0.13 | -0.51% | 20,903 | $24.48 | $24.46 $24.53 |
| Sep 22, 2026 | $24.60 | $24.67 | $24.57 | $24.60 | +$0.01 | +0.02% | 8,365 | $24.59 | $24.57 $24.67 |
| Sep 21, 2026 | $24.61 | $24.61 | $24.58 | $24.60 | +$0.03 | +0.10% | 16,937 | $24.59 | $24.58 $24.61 |
| Sep 18, 2026 | $24.57 | $24.57 | $24.56 | $24.57 | $-0.06 | -0.24% | 15,215 | $24.57 | $24.56 $24.57 |
| Sep 17, 2026 | $24.61 | $24.63 | $24.59 | $24.63 | +$0.07 | +0.29% | 12,158 | $24.61 | $24.59 $24.63 |
| Sep 16, 2026 | $24.61 | $24.63 | $24.55 | $24.56 | $-0.01 | -0.04% | 24,658 | $24.60 | $24.55 $24.63 |
| Sep 15, 2026 | $24.57 | $24.58 | $24.56 | $24.57 | $-0.02 | -0.08% | 20,348 | $24.57 | $24.56 $24.58 |
| Sep 14, 2026 | $24.57 | $24.62 | $24.56 | $24.59 | $-0.01 | -0.04% | 25,356 | $24.59 | $24.56 $24.62 |
| Sep 11, 2026 | $24.63 | $24.63 | $24.58 | $24.60 | $-0.03 | -0.12% | 17,653 | $24.60 | $24.58 $24.63 |
| Sep 10, 2026 | $24.65 | $24.65 | $24.61 | $24.63 | $-0.09 | -0.36% | 17,147 | $24.62 | $24.61 $24.65 |
| Sep 9, 2026 | $24.74 | $24.75 | $24.71 | $24.72 | $-0.04 | -0.16% | 28,893 | $24.73 | $24.71 $24.75 |
| Sep 8, 2026 | $24.76 | $24.76 | $24.74 | $24.76 | $-0.00 | -0.02% | 89,795 | $24.75 | $24.74 $24.76 |
| Sep 4, 2026 | $24.77 | $24.77 | $24.76 | $24.76 | $-0.01 | -0.02% | 8,251 | $24.77 | $24.76 $24.77 |
| Sep 3, 2026 | $24.79 | $24.79 | $24.77 | $24.77 | +$0.03 | +0.10% | 25,240 | $24.78 | $24.77 $24.79 |
| Sep 2, 2026 | $24.73 | $24.75 | $24.73 | $24.75 | +$0.01 | +0.02% | 12,615 | $24.74 | $24.73 $24.75 |
| Sep 1, 2026 | $24.75 | $24.77 | $24.73 | $24.74 | $-0.04 | -0.14% | 29,885 | $24.75 | $24.73 $24.77 |
| Aug 31, 2026 | $24.70 | $24.79 | $24.70 | $24.78 | $-0.02 | -0.06% | 46,415 | $24.78 | $24.70 $24.79 |
| Aug 28, 2026 | $24.83 | $24.83 | $24.78 | $24.79 | $-0.05 | -0.22% | 28,021 | $24.80 | $24.78 $24.83 |
| Aug 27, 2026 | $24.86 | $24.86 | $24.84 | $24.84 | $-0.09 | -0.35% | 6,287 | $24.86 | $24.84 $24.86 |
| Aug 26, 2026 | $24.93 | $24.94 | $24.92 | $24.93 | $-0.03 | -0.12% | 20,142 | $24.93 | $24.92 $24.94 |
| Aug 25, 2026 | $24.92 | $24.96 | $24.92 | $24.96 | +$0.07 | +0.27% | 10,442 | $24.94 | $24.92 $24.96 |
| Aug 24, 2026 | $24.89 | $24.91 | $24.88 | $24.90 | +$0.02 | +0.08% | 17,301 | $24.89 | $24.88 $24.91 |
| Aug 21, 2026 | $24.89 | $24.89 | $24.86 | $24.88 | $-0.03 | -0.14% | 13,000 | $24.88 | $24.86 $24.89 |