Bluemonte Large Cap Core ETF (BLUC)
NYSEARCA: BLUC · Real-Time Price · USD
27.10
+0.20 (0.74%)
Sep 3, 2025, 10:47 AM - Market open
BLUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 26.75 | 26.90 | 26.66 | 26.90 | 26.90 | -0.70% | 16,500 |
| Aug 29, 2025 | 27.07 | 27.10 | 27.05 | 27.09 | 27.09 | -0.84% | 26,500 |
| Aug 28, 2025 | 27.23 | 27.32 | 27.23 | 27.32 | 27.32 | 0.44% | 10,492 |
| Aug 27, 2025 | 27.12 | 27.21 | 27.11 | 27.20 | 27.20 | 0.22% | 38,276 |
| Aug 26, 2025 | 27.01 | 27.14 | 27.00 | 27.14 | 27.14 | 0.44% | 27,234 |
| Aug 25, 2025 | 27.07 | 27.12 | 27.02 | 27.02 | 27.02 | -0.23% | 45,386 |
| Aug 22, 2025 | 26.84 | 27.15 | 26.80 | 27.08 | 27.08 | 1.49% | 22,531 |
| Aug 21, 2025 | 26.70 | 26.79 | 26.63 | 26.68 | 26.68 | -0.43% | 24,314 |
| Aug 20, 2025 | 26.78 | 26.82 | 26.58 | 26.80 | 26.80 | -0.23% | 31,455 |
| Aug 19, 2025 | 27.09 | 27.09 | 26.83 | 26.86 | 26.86 | -0.92% | 66,258 |
| Aug 18, 2025 | 27.09 | 27.11 | 27.05 | 27.11 | 27.11 | 0.04% | 14,859 |
| Aug 15, 2025 | 27.12 | 27.14 | 27.10 | 27.10 | 27.10 | -0.33% | 21,104 |
| Aug 14, 2025 | 27.15 | 27.19 | 27.11 | 27.19 | 27.19 | 0.11% | 50,296 |
| Aug 13, 2025 | 27.10 | 27.20 | 27.09 | 27.16 | 27.16 | 0.24% | 48,512 |
| Aug 12, 2025 | 26.90 | 27.11 | 26.87 | 27.10 | 27.10 | 1.19% | 72,026 |
| Aug 11, 2025 | 26.86 | 26.96 | 26.78 | 26.78 | 26.78 | -0.28% | 105,056 |
| Aug 8, 2025 | 26.85 | 26.89 | 26.84 | 26.85 | 26.85 | 0.72% | 16,085 |
| Aug 7, 2025 | 26.83 | 26.83 | 26.54 | 26.66 | 26.66 | -0.04% | 12,759 |
| Aug 6, 2025 | 26.42 | 26.70 | 26.42 | 26.67 | 26.67 | 0.84% | 18,599 |
| Aug 5, 2025 | 26.61 | 26.64 | 26.43 | 26.45 | 26.45 | -0.55% | 18,068 |
| Aug 4, 2025 | 26.48 | 26.59 | 26.48 | 26.59 | 26.59 | 1.54% | 44,467 |
| Aug 1, 2025 | 26.19 | 26.30 | 26.17 | 26.19 | 26.19 | -1.72% | 16,591 |
| Jul 31, 2025 | 26.96 | 26.96 | 26.65 | 26.65 | 26.65 | -0.27% | 136,132 |
| Jul 30, 2025 | 26.76 | 26.80 | 26.60 | 26.72 | 26.72 | -0.12% | 19,986 |
| Jul 29, 2025 | 26.87 | 26.87 | 26.71 | 26.75 | 26.75 | -0.26% | 29,167 |
| Jul 28, 2025 | 26.83 | 26.84 | 26.76 | 26.82 | 26.82 | 0.15% | 230,683 |
| Jul 25, 2025 | 26.74 | 26.82 | 26.72 | 26.78 | 26.78 | 0.34% | 46,084 |
| Jul 24, 2025 | 26.70 | 26.73 | 26.66 | 26.69 | 26.69 | 0.24% | 10,679 |
| Jul 23, 2025 | 26.50 | 26.63 | 26.48 | 26.63 | 26.63 | 0.60% | 26,828 |
| Jul 22, 2025 | 26.47 | 26.48 | 26.38 | 26.47 | 26.47 | - | 32,270 |
| Jul 21, 2025 | 26.56 | 26.60 | 26.47 | 26.47 | 26.47 | 0.17% | 43,935 |
| Jul 18, 2025 | 26.46 | 26.46 | 26.39 | 26.42 | 26.42 | - | 53,255 |
| Jul 17, 2025 | 26.30 | 26.44 | 26.30 | 26.42 | 26.42 | 0.59% | 11,774 |
| Jul 16, 2025 | 26.17 | 26.28 | 26.01 | 26.27 | 26.27 | 0.21% | 51,293 |
| Jul 15, 2025 | 26.35 | 26.35 | 26.21 | 26.21 | 26.21 | -0.22% | 48,737 |
| Jul 14, 2025 | 26.20 | 26.29 | 26.20 | 26.27 | 26.27 | 0.23% | 27,713 |
| Jul 11, 2025 | 26.21 | 26.26 | 26.21 | 26.21 | 26.21 | -0.23% | 63,228 |
| Jul 10, 2025 | 26.20 | 26.33 | 26.20 | 26.27 | 26.27 | 0.08% | 39,265 |
| Jul 9, 2025 | 26.20 | 26.25 | 26.15 | 26.25 | 26.25 | 0.66% | 44,663 |
| Jul 8, 2025 | 26.10 | 26.10 | 26.06 | 26.08 | 26.08 | -0.02% | 3,534 |
| Jul 7, 2025 | 26.17 | 26.17 | 26.04 | 26.08 | 26.08 | -0.76% | 32,053 |
| Jul 3, 2025 | 26.21 | 26.32 | 26.21 | 26.28 | 26.28 | 0.85% | 11,756 |
| Jul 2, 2025 | 25.91 | 26.06 | 25.91 | 26.06 | 26.06 | 0.50% | 29,040 |
| Jul 1, 2025 | 25.81 | 25.98 | 25.81 | 25.93 | 25.93 | -0.32% | 45,024 |
| Jun 30, 2025 | 25.92 | 26.01 | 25.91 | 26.01 | 26.01 | 0.65% | 40,456 |
| Jun 27, 2025 | 25.82 | 25.92 | 25.71 | 25.85 | 25.85 | 0.41% | 116,528 |
| Jun 26, 2025 | 25.60 | 25.74 | 25.60 | 25.74 | 25.74 | 0.85% | 152,810 |
| Jun 25, 2025 | 25.58 | 25.59 | 25.47 | 25.52 | 25.52 | -0.03% | 64,182 |
| Jun 24, 2025 | 25.41 | 25.56 | 25.41 | 25.53 | 25.53 | 1.09% | 4,264,660 |