Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BLST
Bluemonte Short Term Bond ETF
stock NYSE ETF

At Close
Jul 31, 2026 3:02:30 PM EDT
24.79USD-0.161%(-0.04)19,991
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Jul 31, 2026 4:10:30 PM EDT
24.80USD+0.040%(+0.01)1
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-31		24.810024.810024.780024.8000-0.121%19,9920.000%
2026-07-30		24.840024.850024.820024.8300+0.040%11,527-0.121%
2026-07-29		24.818024.850024.790024.8200-0.381%10,822-0.081%
2026-07-28		24.905024.930024.905024.9150+0.141%7,223-0.462%
2026-07-27		24.880024.900024.870024.8800+0.080%13,656-0.322%
2026-07-24		24.860024.870024.850024.8600+0.121%3,758-0.241%
2026-07-23		24.820024.840024.820024.8300-0.161%18,020-0.121%
2026-07-22		24.890024.890024.862124.8700-0.120%6,435-0.281%
2026-07-21		24.890024.910024.890024.9000-0.120%7,872-0.402%
2026-07-20		24.930024.940024.920024.9300-0.120%7,194-0.521%
2026-07-17		24.985024.997924.960024.96000.000%11,112-0.641%
2026-07-16		24.930024.969924.930024.9600-0.032%13,011-0.641%
2026-07-15		24.960024.980024.960024.9679+0.154%11,017-0.672%
2026-07-14		24.920024.930024.901024.9295+0.199%4,145-0.519%
2026-07-13		24.900024.908324.880024.8800-0.201%3,838-0.322%
2026-07-10		24.860024.960024.860024.9300-0.116%33,565-0.521%
2026-07-09		24.750025.130024.750024.9590+0.157%24,954-0.637%
2026-07-08		24.930024.930024.901524.9200-0.101%17,289-0.482%
2026-07-07		24.980024.980024.940024.9451-0.299%6,142-0.582%
2026-07-06		25.000025.020024.990025.0200+0.100%2,556-0.879%
2026-07-02		25.000025.010024.985024.9950+0.104%5,268-0.780%
2026-07-01		24.980024.990024.950924.9690-0.046%24,369-0.677%
2026-06-30		25.030025.030024.980024.9805-0.218%55,035-0.723%
2026-06-29		25.040025.040025.020025.0350+0.020%16,750-0.939%
2026-06-26		25.100025.100025.020025.0300-0.239%10,227-0.919%
2026-06-25		25.090025.100025.080025.0900+0.040%11,781-1.156%
2026-06-24		25.010025.080025.010025.0800+0.280%14,734-1.116%
2026-06-23		25.020025.030025.010025.0100+0.080%6,554-0.840%
2026-06-22		24.990024.995024.980024.9900-0.120%14,329-0.760%
2026-06-18		25.050025.050025.020025.0200+0.160%9,007-0.879%
2026-06-17		25.060025.080024.980024.9800-0.358%11,911-0.721%
2026-06-16		25.060025.080025.050025.0697+0.079%14,733-1.076%
2026-06-15		25.080025.080025.040025.0500+0.080%16,991-0.998%
2026-06-12		25.020025.040025.010025.0300-0.040%8,796-0.919%
2026-06-11		24.980025.040024.960025.0400+0.321%122,606-0.958%
2026-06-10		24.990024.990024.950024.9600-0.040%18,258-0.641%
2026-06-09		24.970024.980024.952024.9700+0.092%6,905-0.681%
2026-06-08		24.970024.980024.930024.9470+0.028%12,233-0.589%
2026-06-05		24.970024.970024.930024.9400-0.320%7,811-0.561%
2026-06-04		25.015025.025025.000025.0200+0.140%15,953-0.879%
2026-06-03		24.990025.000024.975024.9850-0.100%15,260-0.740%
2026-06-02		25.020025.030025.000025.0100-0.035%16,822-0.840%
2026-06-01		24.990025.020024.970025.0188-0.045%8,150-0.875%
2026-05-29		25.010025.050025.010025.0300+0.040%41,534-0.919%
2026-05-28		24.990025.270024.990025.0200+0.139%13,567-0.879%
2026-05-27		24.990025.000024.970024.9853-0.298%18,002-0.742%
2026-05-26		25.040025.060025.035025.0600+0.240%8,684-1.038%
2026-05-22		24.987225.000024.976625.0000+0.037%2,523-0.800%
2026-05-21		24.950025.000024.940024.9908+0.003%18,298-0.763%
2026-05-20		24.920025.000024.920024.9900+0.321%129,009-0.760%
2026-05-19		24.920024.930024.897224.9100-0.160%28,426-0.442%
2026-05-18		24.990024.990024.950024.9500-0.040%10,177-0.601%
2026-05-15		24.970024.980024.955024.9600-0.300%8,251-0.641%
2026-05-14		25.055025.070025.035025.0350-0.090%11,149-0.939%
2026-05-13		25.020025.060025.020025.0576+0.110%4,304-1.028%
2026-05-12		25.040025.050025.030025.0300-0.185%7,894-0.919%
2026-05-11		25.110025.110025.076525.0765-0.153%3,033-1.103%
2026-05-08		25.120025.130025.115025.1150+0.100%5,655-1.254%
2026-05-07		25.140025.140025.085025.0900-0.127%13,975-1.156%
2026-05-06		25.110025.130025.109925.1219+0.279%8,297-1.281%
2026-05-05		25.060025.070025.050025.0521+0.068%4,493-1.006%
2026-05-04		24.970025.060024.970025.0350-0.160%8,219-0.939%
2026-05-01		25.071225.120025.071225.0750+0.020%6,475-1.097%
2026-04-30		25.060025.080025.060025.0700+0.120%21,691-1.077%
2026-04-29		25.060025.070025.030025.0400-0.220%17,887-0.958%
2026-04-28		25.090025.100025.090025.0953-0.396%6,290-1.177%
2026-04-27		25.200025.210025.180225.1950-0.099%2,656-1.568%
2026-04-24		25.210025.220125.210025.2200+0.139%3,117-1.665%
2026-04-23		25.200025.210025.180125.1850-0.099%3,702-1.529%
2026-04-22		25.230025.230025.200025.2100+0.040%17,438-1.626%
2026-04-21		25.220025.230025.200025.2000-0.191%4,528-1.587%
2026-04-20		25.240025.260025.240025.2481-0.067%41,492-1.775%
2026-04-17		25.260025.280025.260025.2650+0.298%9,701-1.840%
2026-04-16		25.220025.220025.180025.1900-0.094%14,921-1.548%
2026-04-15		25.210025.220025.200025.2138-0.064%6,900-1.641%
2026-04-14		25.180025.230025.180025.2300+0.179%38,864-1.704%
2026-04-13		25.170025.190025.155025.1850+0.099%21,537-1.529%
2026-04-10		25.170025.180025.150025.1600-0.040%9,389-1.431%
2026-04-09		25.160025.200025.140025.1700+0.040%78,560-1.470%
2026-04-08		25.195025.195025.140125.1600+0.119%238,127-1.431%
2026-04-07		25.060025.130025.055025.1300+0.120%13,294-1.313%
2026-04-06		25.110025.110025.082025.1000-0.119%8,406-1.195%
2026-04-02		25.100025.140025.100025.1300+0.120%9,171-1.313%
2026-04-01		25.110025.120025.092125.10000.000%29,843-1.195%
2026-03-31		25.090025.130025.075025.1000+0.200%18,182-1.195%
2026-03-30		22.770025.060022.770025.0500+0.320%23,677-0.998%
2026-03-27		24.940024.990024.940024.9700-0.200%19,629-0.681%
2026-03-26		25.070025.080025.014825.0200-0.369%11,957-0.879%
2026-03-25		25.110025.130025.100125.1127+0.175%5,109-1.245%
2026-03-24		24.980025.090024.980025.0689-0.201%9,028-1.073%
2026-03-23		25.120025.140025.080025.1193+0.197%9,392-1.271%
2026-03-20		25.110025.110025.060025.0700-0.437%16,659-1.077%
2026-03-19		25.110025.193025.110025.1800+0.040%8,488-1.509%
2026-03-18		25.210025.220025.164525.1700-0.238%8,442-1.470%
2026-03-17		25.230025.240025.220025.2300+0.079%13,566-1.704%
2026-03-16		25.190025.210025.190025.2100+0.239%8,486-1.626%
2026-03-13		25.200025.200025.140025.1500-0.072%4,489-1.392%
2026-03-12		25.200925.210025.147825.1680-0.285%7,320-1.462%
2026-03-11		25.260025.270025.230025.2400-0.277%12,616-1.743%
2026-03-10		25.340025.340025.310025.3100-0.158%4,625-2.015%
2026-03-09		25.280025.350025.280025.3500+0.198%3,777-2.170%
2026-03-06		25.297225.340025.290025.3000-0.079%12,428-1.976%
2026-03-05		25.300025.320025.280025.3200-0.118%16,280-2.054%
2026-03-04		25.370025.370025.345025.3500-0.079%7,932-2.170%
2026-03-03		25.320025.380025.320025.3700-0.039%11,212-2.247%
2026-03-02		25.380025.380025.360025.3800-0.275%12,053-2.285%
2026-02-27		25.440025.450025.430025.4500+0.118%19,188-2.554%
2026-02-26		25.390025.420025.390025.4200+0.158%6,423-2.439%
2026-02-25		25.380025.390025.370025.3800-0.392%10,384-2.285%
2026-02-24		25.460025.480025.460025.48000.000%15,158-2.669%
2026-02-23		25.450025.490025.450025.4800+0.118%15,114-2.669%
2026-02-20		25.446025.460025.440025.45000.000%10,630-2.554%
2026-02-19		25.430025.450025.425025.4500+0.118%19,919-2.554%
2026-02-18		25.437425.450025.420025.4200-0.157%20,278-2.439%
2026-02-17		25.460025.460025.440025.46000.000%12,156-2.592%
2026-02-13		25.450025.460025.440025.4600+0.256%8,487-2.592%
2026-02-12		25.380025.410025.370025.3950+0.178%32,458-2.343%
2026-02-11		25.280025.370025.280025.3500-0.100%63,584-2.170%
2026-02-10		25.387225.387225.370025.3753+0.100%7,683-2.267%
2026-02-09		25.331425.353125.331425.3500+0.039%4,612-2.170%
2026-02-06		25.330025.340025.320025.3400+0.017%100,695-2.131%
2026-02-05		25.320025.335825.320025.3358+0.260%16,190-2.115%
2026-02-04		25.255025.290025.255025.2700-0.036%16,517-1.860%
2026-02-03		25.253025.280025.253025.2790+0.036%16,360-1.895%
2026-02-02		25.290025.290025.250025.2700-0.119%25,925-1.860%
2026-01-30		25.281025.300025.280025.3000+0.097%15,105-1.976%
2026-01-29		25.270025.290025.270025.2754+0.061%7,564-1.881%
2026-01-28		25.260025.309025.250025.2600-0.040%16,227-1.821%
2026-01-27		25.270025.270025.260025.27000.000%1,416-1.860%
2026-01-26		25.270025.270025.260025.2700+0.044%6,564-1.860%
2026-01-23		25.250025.259025.230025.2590+0.075%16,946-1.817%
2026-01-22		25.220025.240025.220025.24000.000%6,606-1.743%
2026-01-21		25.210025.240025.205025.2400+0.119%10,963-1.743%
2026-01-20		25.209925.220025.209925.2100-0.119%4,699-1.626%
2026-01-16		25.260025.260025.230025.2400-0.079%5,828-1.743%
2026-01-15		25.260025.270025.250025.2600-0.119%10,543-1.821%
2026-01-14		25.270025.290025.270025.2900+0.119%11,518-1.938%
2026-01-13		25.245025.270025.240025.2600+0.119%16,943-1.821%
2026-01-12		25.248725.260025.230025.2300-0.119%38,988-1.704%
2026-01-09		25.270025.270025.230025.2600+0.079%34,714-1.821%
2026-01-08		25.240025.260025.230025.2400-0.084%23,526-1.743%
2026-01-07		25.256025.280025.256025.2611+0.042%5,467-1.825%
2026-01-06		25.250025.260025.230025.2504+0.002%18,584-1.784%
2026-01-05		25.270025.270025.250025.2500+0.040%5,790-1.782%
2026-01-02		25.240025.240025.220025.2400+0.020%4,439-1.743%
2025-12-31		25.250025.260025.230025.2350-0.099%29,562-1.724%
2025-12-30		25.250025.270025.250025.2600-0.669%3,933-1.821%
2025-12-29		25.410025.430025.410025.4300+0.079%28,210-2.477%
2025-12-26		25.400025.410025.380025.4100+0.118%7,806-2.401%
2025-12-24		25.369925.380025.355025.3800+0.118%2,163-2.285%
2025-12-23		25.270025.350025.270025.35000.000%9,070-2.170%
2025-12-22		25.360025.360025.340025.3500-0.039%11,494-2.170%
2025-12-19		25.370025.370025.350025.3600-0.118%101,614-2.208%
2025-12-18		25.390025.390025.372925.3900+0.158%3,516-2.324%
2025-12-17		25.350025.350025.330025.3500-0.019%9,968-2.170%
2025-12-16		25.330025.360025.330025.3547+0.118%5,602-2.188%
2025-12-15		25.260025.340025.260025.3247+0.058%18,002-2.072%
2025-12-12		25.320025.320025.300025.3100-0.118%27,247-2.015%
2025-12-11		25.350025.350025.335025.3400+0.060%5,740-2.131%
2025-12-10		25.285025.330025.280025.3247+0.177%8,615-2.072%
2025-12-09		25.274925.280025.269925.2800-0.024%18,175-1.899%
2025-12-08		25.280025.290025.270225.2860-0.076%7,839-1.922%
2025-12-05		25.310025.310025.300025.3053-0.078%7,243-1.997%
2025-12-04		25.340025.340025.320325.3250-0.138%15,228-2.073%
2025-12-03		25.330025.370025.330025.3600+0.079%16,291-2.208%
2025-12-02		25.319925.340025.319925.3400+0.079%13,777-2.131%
2025-12-01		25.320025.320025.300025.3200-0.179%30,800-2.054%
2025-11-28		25.370025.370025.365325.3653-0.019%682-2.229%
2025-11-26		25.360025.380025.350025.3700+0.039%16,294-2.247%
2025-11-25		25.360025.380025.350025.3600-0.236%25,753-2.208%
2025-11-24		25.400025.420025.400025.4200+0.111%5,907-2.439%
2025-11-21		25.390025.397725.370325.3918+0.168%24,191-2.331%
2025-11-20		25.360025.360025.340025.3493+0.116%12,003-2.167%
2025-11-19		25.330025.350025.320025.3200-0.079%24,320-2.054%
2025-11-18		25.350025.350425.310225.3400+0.091%33,343-2.131%
2025-11-17		25.330025.330025.300125.3170+0.067%47,156-2.042%
2025-11-14		25.340025.340025.300025.3000-0.118%35,121-1.976%
2025-11-13		25.340025.340025.320025.3300-0.079%20,536-2.092%
2025-11-12		25.367825.370025.350025.3500-0.072%23,856-2.170%
2025-11-11		25.360025.380025.350125.3683+0.151%10,532-2.240%
2025-11-10		25.320025.330025.310025.33000.000%22,874-2.092%
2025-11-07		25.320025.360025.320025.33000.000%12,816-2.092%
2025-11-06		25.329025.340025.310025.3300+0.237%29,447-2.092%
2025-11-05		25.300025.300025.270025.2700-0.197%7,717-1.860%
2025-11-04		25.315025.330025.310025.3200+0.040%6,809-2.054%
2025-11-03		25.290025.310025.270025.3100+0.014%12,994-2.015%
2025-10-31		25.330025.338225.304225.3064-0.048%16,807-2.001%
2025-10-30		25.290025.330025.290025.3185-0.321%38,808-2.048%
2025-10-29		25.450025.480025.390025.4000-0.294%12,091-2.362%
2025-10-28		25.470025.480025.460025.4750-0.020%26,382-2.650%
2025-10-27		25.460025.480025.440025.4800+0.020%30,177-2.669%
2025-10-24		25.455325.480025.455325.4750+0.118%8,194-2.650%
2025-10-23		25.460025.470025.445025.4450-0.118%42,711-2.535%
2025-10-22		25.470025.490025.450025.4750+0.020%20,274-2.650%
2025-10-21		25.480025.490025.460225.47000.000%40,321-2.631%
2025-10-20		25.460025.470025.460025.4700+0.108%1,380-2.631%
2025-10-17		25.422325.460025.422325.4424-0.086%45,491-2.525%
2025-10-16		25.410025.480025.410025.4644+0.226%58,482-2.609%
2025-10-15		25.420025.430025.400025.4070-0.012%23,707-2.389%
2025-10-14		25.389225.410125.389225.4101+0.000%27,796-2.401%
2025-10-13		25.354525.410025.350025.4100+0.202%5,595-2.401%
2025-10-10		25.344125.380025.340025.3589+0.193%9,876-2.204%
2025-10-09		25.303525.310025.290025.3100-0.079%10,838-2.015%
2025-10-08		25.340025.340025.314525.33000.000%43,468-2.092%
2025-10-07		25.305025.340025.305025.3300+0.079%15,941-2.092%
2025-10-06		25.305025.310025.300025.3100-0.059%8,771-2.015%
2025-10-03		25.340025.340025.320025.3249-0.099%7,738-2.073%
2025-10-02		25.320025.350025.320025.3500+0.118%16,102-2.170%
2025-10-01		25.325025.330025.290025.3200+0.158%14,937-2.054%
2025-09-30		25.290025.306525.280025.2800+0.040%15,280-1.899%
2025-09-29		25.270025.290025.270025.2700-0.217%20,256-1.860%
2025-09-26		25.330025.330025.300025.3250+0.079%14,598-2.073%
2025-09-25		25.310025.310025.290025.3050-0.138%7,478-1.996%
2025-09-24		25.359925.360025.330025.3400-0.088%14,191-2.131%
2025-09-23		25.370025.390025.352525.3622+0.055%8,848-2.217%
2025-09-22		25.360025.362425.347625.3483-0.086%2,104-2.163%
2025-09-19		25.380025.380025.350025.3700+0.017%23,123-2.247%
2025-09-18		25.340025.380025.340025.3658-0.109%23,436-2.231%
2025-09-17		25.420025.470025.390025.3934-0.105%15,966-2.337%
2025-09-16		25.430025.430025.405425.4200+0.039%19,202-2.439%
2025-09-15		25.390025.420025.390025.4100+0.118%30,137-2.401%
2025-09-12		25.360025.390025.360025.3800-0.079%9,645-2.285%
2025-09-11		25.410025.410025.390025.4000+0.059%8,023-2.362%
2025-09-10		25.376425.390025.376425.3850+0.079%3,849-2.305%
2025-09-09		25.390025.390025.340025.3650-0.098%15,074-2.227%
2025-09-08		25.377025.390025.370025.3900+0.138%1,873-2.324%
2025-09-05		25.379725.380025.355025.3550+0.257%12,394-2.189%
2025-09-04		25.274225.290025.272325.2900+0.158%2,127-1.938%
2025-09-03		25.210025.250025.210025.2500+0.236%10,860-1.782%
2025-09-02		25.190025.200025.180025.1905-0.157%5,188-1.550%
2025-08-29		25.227725.240025.220225.2300+0.015%13,205-1.704%
2025-08-28		25.490025.490025.220025.2261-0.292%5,302-1.689%
2025-08-27		25.260025.300025.260025.3000+0.099%8,331-1.976%
2025-08-26		25.260025.280025.250025.2750+0.099%12,528-1.879%
2025-08-25		25.240025.260025.220025.2500-0.043%20,890-1.782%
2025-08-22		25.260025.270025.260025.2609+0.321%12,323-1.825%
2025-08-21		25.180025.180025.160025.1800-0.127%28,520-1.509%
2025-08-20		25.150025.230025.150025.2119+0.008%20,648-1.634%
2025-08-19		25.200025.210025.190025.2100+0.079%32,102-1.626%
2025-08-18		25.190025.200025.170025.1900+0.036%19,126-1.548%
2025-08-15		25.220025.220025.180025.1810-0.075%20,083-1.513%
2025-08-14		25.220025.220025.200025.2000-0.178%27,257-1.587%
2025-08-13		25.220025.250025.220025.2450+0.220%25,297-1.763%
2025-08-12		25.170025.200025.170025.1896+0.039%39,303-1.547%
2025-08-11		25.170025.200025.170025.1799+0.059%131,058-1.509%
2025-08-08		25.170025.180025.165025.1650-0.138%13,678-1.450%
2025-08-07		25.210025.228025.180025.1997-0.041%5,425-1.586%
2025-08-06		25.190225.214025.179225.2100+0.004%24,345-1.626%
2025-08-05		25.190025.209025.190025.2090-0.044%12,432-1.622%
2025-08-04		25.190025.220025.190025.2200+0.119%32,888-1.665%
2025-08-01		25.160025.190025.139325.1900+0.599%14,472-1.548%
2025-07-31		25.060025.070025.010025.0400+0.004%79,974-0.958%
2025-07-30		25.040025.070025.020025.0390-0.441%21,888-0.955%
2025-07-29		25.100025.150025.100025.1500+0.279%33,130-1.392%
2025-07-28		25.170025.170025.062125.0800-0.040%175,711-1.116%
2025-07-25		25.090025.100025.060125.0900+0.100%65,013-1.156%
2025-07-24		25.044025.080025.044025.0650-0.060%7,337-1.057%
2025-07-23		25.090025.100025.070125.0800-0.119%21,131-1.116%
2025-07-22		25.070025.120025.070025.1100+0.040%44,053-1.235%
2025-07-21		25.100025.110025.090025.1000+0.180%36,728-1.195%
2025-07-18		25.050025.070025.050025.0550+0.160%30,393-1.018%
2025-07-17		25.023325.030025.010025.0150-0.020%11,656-0.859%
2025-07-16		25.010025.030024.990025.0200+0.140%38,091-0.879%
2025-07-15		24.990024.990024.980024.9850-0.180%22,965-0.740%
2025-07-14		25.040025.040025.015125.0300+0.040%22,589-0.919%
2025-07-11		25.040025.040025.010025.0200-0.120%45,600-0.879%
2025-07-10		25.050025.069025.040025.0500-0.020%40,068-0.998%
2025-07-09		25.030025.060025.030025.0550+0.218%33,123-1.018%
2025-07-08		25.010025.010025.000025.0005-0.118%18,288-0.802%
2025-07-07		25.040025.040025.010025.0300-0.100%26,130-0.919%
2025-07-03		25.050025.060025.050025.0550-0.100%7,178-1.018%
2025-07-02		25.060025.090025.060025.0800-0.001%48,398-1.116%
2025-07-01		25.000025.120025.000025.0803-0.115%34,308-1.118%
2025-06-30		25.100025.120025.087025.1093+0.197%44,271-1.232%
2025-06-27		25.070025.100025.060025.0600-0.157%75,113-1.038%
2025-06-26		25.080025.100025.060025.0993+0.237%100,046-1.192%
2025-06-25		25.040025.050025.020025.0400-0.207%335,569-0.958%
2025-06-24		25.050025.170025.030025.0920+0.168%2,599,062-1.164%
2025-06-23		25.100025.100025.050025.05000.000%4,249-0.998%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC