Bluemonte Large Cap Core ETF (BLUC)

BLUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	28.93	29.01	28.91	28.95	28.95	0.53%	11,436
Jan 30, 2026	28.86	28.86	28.64	28.79	28.79	-0.61%	19,050
Jan 29, 2026	28.67	28.97	28.54	28.97	28.97	-0.40%	18,660
Jan 28, 2026	29.16	29.16	29.01	29.09	29.09	0.02%	24,903
Jan 27, 2026	29.06	29.13	29.06	29.08	29.08	0.45%	4,133
Jan 26, 2026	28.89	29.00	28.89	28.95	28.95	0.62%	14,798
Jan 23, 2026	28.69	28.84	28.69	28.77	28.77	0.11%	23,365
Jan 22, 2026	28.80	28.80	28.69	28.74	28.74	0.63%	11,308
Jan 21, 2026	28.42	28.69	28.28	28.56	28.56	1.10%	15,067
Jan 20, 2026	28.55	28.55	28.23	28.25	28.25	-2.25%	15,541
Jan 16, 2026	28.95	28.95	28.89	28.90	28.90	0.03%	6,956
Jan 15, 2026	29.02	29.06	28.88	28.89	28.89	0.19%	28,283
Jan 14, 2026	28.82	28.83	28.68	28.83	28.83	-0.70%	20,820
Jan 13, 2026	29.02	29.08	28.98	29.04	29.04	-0.48%	26,794
Jan 12, 2026	28.96	29.18	28.96	29.18	29.18	0.37%	31,679
Jan 9, 2026	28.95	29.10	28.95	29.07	29.07	0.61%	62,261
Jan 8, 2026	28.83	28.92	28.80	28.89	28.89	-0.14%	50,492
Jan 7, 2026	29.02	29.11	28.93	28.93	28.93	-0.18%	8,048
Jan 6, 2026	28.91	29.00	28.86	28.98	28.98	0.56%	15,972
Jan 5, 2026	28.80	28.89	28.80	28.82	28.82	0.56%	25,451
Jan 2, 2026	28.79	28.85	28.54	28.66	28.66	-0.01%	10,800
Dec 31, 2025	28.86	28.86	28.66	28.66	28.66	-0.69%	32,885
Dec 30, 2025	28.91	28.91	28.85	28.86	28.86	-0.40%	9,083
Dec 29, 2025	28.96	28.98	28.90	28.98	28.93	-0.31%	32,411
Dec 26, 2025	29.10	29.10	29.05	29.07	29.02	0.02%	12,882
Dec 24, 2025	28.97	29.08	28.97	29.06	29.01	0.29%	4,925
Dec 23, 2025	28.68	28.98	28.68	28.98	28.93	0.49%	19,099
Dec 22, 2025	28.84	28.85	28.80	28.84	28.79	0.66%	9,649
Dec 19, 2025	28.53	28.67	28.53	28.65	28.60	0.92%	62,894
Dec 18, 2025	28.35	28.53	28.34	28.39	28.34	0.99%	9,941
Dec 17, 2025	28.29	28.29	28.11	28.11	28.06	-1.33%	11,357
Dec 16, 2025	28.44	28.54	28.31	28.49	28.44	-0.14%	15,061
Dec 15, 2025	28.66	28.72	28.48	28.53	28.48	-0.14%	11,144
Dec 12, 2025	28.88	28.88	28.51	28.57	28.52	-1.24%	41,619
Dec 11, 2025	28.78	28.93	28.75	28.93	28.88	0.10%	22,119
Dec 10, 2025	28.73	28.96	28.69	28.90	28.85	0.53%	14,253
Dec 9, 2025	28.73	28.82	28.73	28.75	28.70	0.07%	23,768
Dec 8, 2025	28.87	28.87	28.69	28.73	28.68	-0.33%	21,742
Dec 5, 2025	28.85	28.95	28.81	28.83	28.77	0.16%	23,597
Dec 4, 2025	28.74	28.79	28.66	28.78	28.73	0.10%	33,948
Dec 3, 2025	28.69	28.80	28.69	28.75	28.70	0.22%	19,866
Dec 2, 2025	28.76	28.79	28.66	28.69	28.64	0.34%	34,610
Dec 1, 2025	28.64	28.72	28.58	28.59	28.54	-0.42%	58,447
Nov 28, 2025	28.64	28.71	28.64	28.71	28.66	0.42%	4,169
Nov 26, 2025	28.49	28.64	28.49	28.59	28.54	0.70%	3,065
Nov 25, 2025	28.12	28.43	27.94	28.39	28.34	0.85%	23,679
Nov 24, 2025	27.88	28.16	27.88	28.15	28.10	1.82%	22,722
Nov 21, 2025	27.53	27.82	27.37	27.65	27.60	0.84%	39,309
Nov 20, 2025	28.42	28.42	27.42	27.42	27.37	-1.67%	23,499
Nov 19, 2025	27.88	27.94	27.73	27.89	27.84	0.38%	31,493

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.