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%
BLTD — Bluemonte Long Term Bond ETF
NYSE ArcaBluemonte Long Term Bond ETF
$23.42
-0.03(-0.15%)
- O
- 23.53
- H
- 23.58
- L
- 23.39
- V
- 26.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.42
Period Return-6.59%
Period High$26.44
Period Low$23.30
Avg Daily Volume30.5K
Total Trading Days323
BLTD — Historical OHLCV Price & Volume Table
Jun 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.53 | $23.58 | $23.39 | $23.42 | $-0.03 | -0.15% | 26,049 | $23.45 | $23.39 $23.58 |
| Oct 1, 2026 | $23.30 | $23.51 | $23.30 | $23.45 | +$0.03 | +0.15% | 16,995 | $23.45 | $23.30 $23.51 |
| Sep 30, 2026 | $23.46 | $23.46 | $23.37 | $23.42 | $-0.04 | -0.17% | 48,151 | $23.42 | $23.37 $23.46 |
| Sep 29, 2026 | $23.48 | $23.48 | $23.39 | $23.46 | $-0.04 | -0.17% | 27,272 | $23.44 | $23.39 $23.48 |
| Sep 28, 2026 | $23.54 | $23.54 | $23.43 | $23.50 | $-0.26 | -1.09% | 27,879 | $23.48 | $23.43 $23.54 |
| Sep 25, 2026 | $23.66 | $23.76 | $23.65 | $23.76 | +$0.03 | +0.13% | 16,951 | $23.71 | $23.65 $23.76 |
| Sep 24, 2026 | $23.89 | $23.89 | $23.73 | $23.73 | $-0.19 | -0.79% | 9,797 | $23.80 | $23.73 $23.89 |
| Sep 23, 2026 | $24.01 | $24.01 | $23.86 | $23.92 | $-0.26 | -1.05% | 23,416 | $23.91 | $23.86 $24.01 |
| Sep 22, 2026 | $24.20 | $24.20 | $24.13 | $24.18 | +$0.01 | +0.02% | 11,029 | $24.16 | $24.13 $24.20 |
| Sep 21, 2026 | $24.12 | $24.18 | $24.12 | $24.17 | +$0.09 | +0.37% | 15,954 | $24.16 | $24.12 $24.18 |
| Sep 18, 2026 | $24.07 | $24.08 | $24.06 | $24.08 | $-0.12 | -0.50% | 16,492 | $24.08 | $24.06 $24.08 |
| Sep 17, 2026 | $24.16 | $24.20 | $24.14 | $24.20 | +$0.19 | +0.79% | 7,839 | $24.17 | $24.14 $24.20 |
| Sep 16, 2026 | $24.08 | $24.13 | $24.01 | $24.01 | +$0.01 | +0.04% | 28,222 | $24.08 | $24.01 $24.13 |
| Sep 15, 2026 | $24.00 | $24.01 | $23.98 | $24.00 | $-0.03 | -0.12% | 22,533 | $23.99 | $23.98 $24.01 |
| Sep 14, 2026 | $23.99 | $24.08 | $23.97 | $24.03 | +$0.01 | +0.04% | 36,288 | $24.04 | $23.97 $24.08 |
| Sep 11, 2026 | $24.13 | $24.13 | $24.02 | $24.02 | $-0.03 | -0.12% | 24,323 | $24.07 | $24.02 $24.13 |
| Sep 10, 2026 | $24.11 | $24.11 | $24.02 | $24.05 | $-0.18 | -0.74% | 22,641 | $24.04 | $24.02 $24.11 |
| Sep 9, 2026 | $24.30 | $24.32 | $24.20 | $24.23 | $-0.07 | -0.29% | 39,856 | $24.26 | $24.20 $24.32 |
| Sep 8, 2026 | $24.33 | $24.34 | $24.27 | $24.30 | $-0.03 | -0.12% | 91,513 | $24.31 | $24.27 $24.34 |
| Sep 4, 2026 | $24.35 | $24.36 | $24.31 | $24.33 | +$0.03 | +0.12% | 12,347 | $24.34 | $24.31 $24.36 |
| Sep 3, 2026 | $24.36 | $24.38 | $24.30 | $24.30 | +$0.01 | +0.04% | 33,831 | $24.34 | $24.30 $24.38 |
| Sep 2, 2026 | $24.28 | $24.29 | $24.25 | $24.29 | +$0.03 | +0.12% | 16,176 | $24.27 | $24.25 $24.29 |
| Sep 1, 2026 | $24.30 | $24.37 | $24.24 | $24.26 | $-0.09 | -0.37% | 37,465 | $24.30 | $24.24 $24.37 |
| Aug 31, 2026 | $24.30 | $24.37 | $24.30 | $24.35 | $-0.09 | -0.37% | 55,363 | $24.32 | $24.30 $24.37 |
| Aug 28, 2026 | $24.50 | $24.58 | $24.43 | $24.44 | $-0.09 | -0.37% | 21,970 | $24.46 | $24.43 $24.58 |
| Aug 27, 2026 | $24.54 | $24.54 | $24.49 | $24.53 | $-0.11 | -0.45% | 8,651 | $24.52 | $24.49 $24.54 |
| Aug 26, 2026 | $24.62 | $24.64 | $24.58 | $24.64 | $-0.02 | -0.09% | 25,910 | $24.60 | $24.58 $24.64 |
| Aug 25, 2026 | $24.58 | $24.66 | $24.57 | $24.66 | +$0.20 | +0.83% | 16,529 | $24.61 | $24.57 $24.66 |
| Aug 24, 2026 | $24.45 | $24.51 | $24.44 | $24.46 | +$0.10 | +0.41% | 21,516 | $24.47 | $24.44 $24.51 |
| Aug 21, 2026 | $24.41 | $24.41 | $24.34 | $24.36 | $-0.07 | -0.29% | 14,855 | $24.36 | $24.34 $24.41 |