Skip to main content
BLST logo

Bluemonte Short Term Bond ETF

BLSTNYSEARCABluemonteFixed Income

$24.58Today:- (-)1Y −3.27%

As of Oct 23, 2026 close

Assets (AUM)
$167.77M
Expense ratio
0.22%
Dividend yield
3.87%
Holdings
4
52-week range
$22.77$25.49
Volume (live)
-
Avg. volume (3M)
19.83K

BLST ETF Historical Prices: Bluemonte Short Term Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

BLST Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BLST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BLST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202624.5924.6024.5824.5824.5816.75K
Oct 22, 202624.5724.6324.5724.6124.6126.37K
Oct 21, 202624.5024.5224.4724.4824.4820.63K
Oct 20, 202624.5024.5224.4724.5024.5028.90K
Oct 19, 202624.5224.5224.4724.4824.4819.87K
Oct 16, 202624.4224.5324.4224.5324.539.28K
Oct 15, 202624.5224.5424.4924.5024.509.08K
Oct 14, 202624.3524.4424.3524.4324.4325.59K
Oct 13, 202624.4324.4324.4024.4324.4322.42K
Oct 12, 202624.4124.4224.4124.4224.4222.85K
Oct 9, 202624.3924.4224.3924.4224.428.99K
Oct 8, 202624.3624.4324.3624.4324.4319.61K
Oct 7, 202624.3724.4024.3624.3924.3930.28K
Oct 6, 202624.3824.3924.3524.3724.3728.06K
Oct 5, 202624.3624.3624.3224.3524.3511.72K
Oct 2, 202624.3924.3924.3424.3424.3425.49K
Oct 1, 202624.3024.3924.3024.3824.3820.61K
Sep 30, 202624.3324.3524.3024.3324.3339.32K
Sep 29, 202624.3224.3224.2824.3224.3215.99K
Sep 28, 202624.3424.3424.2924.3124.3128.70K
Sep 25, 202624.4224.4824.4224.4824.3910.21K
Sep 24, 202624.4824.4924.4324.4324.3510.21K
Sep 23, 202624.5224.5324.4524.4824.3920.90K
Sep 22, 202624.6024.6724.5724.6024.528.36K
Sep 21, 202624.6124.6124.5824.5924.5116.94K
Sep 18, 202624.5724.5724.5624.5724.4915.21K
Sep 17, 202624.6124.6324.5924.6324.5512.16K
Sep 16, 202624.6124.6324.5524.5624.4824.66K
Sep 15, 202624.5724.5824.5624.5724.4920.35K
Sep 14, 202624.5724.6124.5624.5924.5125.36K
Sep 11, 202624.6324.6324.5824.6024.5217.65K
Sep 10, 202624.6524.6524.6124.6324.5517.15K
Sep 9, 202624.7424.7524.7124.7224.6428.89K
Sep 8, 202624.7624.7624.7424.7624.6889.80K
Sep 4, 202624.7724.7724.7624.7724.688.25K
Sep 3, 202624.7924.7924.7724.7724.6925.24K
Sep 2, 202624.7324.7524.7324.7524.6612.62K
Sep 1, 202624.7524.7724.7324.7424.6629.89K
Aug 31, 202624.7024.7924.7024.7724.6946.41K
Aug 28, 202624.8224.8324.7824.7924.7128.02K
Aug 27, 202624.8624.8624.8424.8424.766.29K
Aug 26, 202624.9324.9424.9224.9324.7720.14K
Aug 25, 202624.9224.9624.9224.9624.7910.44K
Aug 24, 202624.8924.9124.8824.8924.7317.30K
Aug 21, 202624.8924.8924.8624.8824.7113.00K
Aug 20, 202624.8924.9124.8824.9124.7412.07K
Aug 19, 202624.9224.9424.9024.9424.7729.27K
Aug 18, 202624.8624.9024.8624.8924.7311.04K
Aug 17, 202624.9124.9124.8824.8924.7210.88K
Aug 14, 202624.9024.9324.8924.9024.7316.04K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Bluemonte Short Term Bond ETF Historical Prices

What is OHLC data for BLST?

OHLC stands for Open, High, Low, Close - the four key price points for BLST during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BLST?

The adjusted close price for BLST is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BLST price history go?

BLST historical price data is available from the ETF's inception on Jun 19, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BLST data?

BLST historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BLST?

Trading volume for BLST indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.