Bluemonte Large Cap Core ETF (BLUC)

BLUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	27.22	27.26	27.15	27.18	27.18	0.62%	15,662
Mar 24, 2026	26.97	27.17	26.97	27.01	27.01	-0.75%	21,650
Mar 23, 2026	27.23	27.44	27.20	27.22	27.22	1.33%	24,739
Mar 20, 2026	27.21	27.21	26.76	26.86	26.86	-1.61%	12,874
Mar 19, 2026	27.11	27.38	27.11	27.30	27.30	-0.29%	23,170
Mar 18, 2026	27.70	27.70	27.38	27.38	27.38	-1.40%	23,896
Mar 17, 2026	27.89	27.89	27.74	27.77	27.77	0.26%	42,947
Mar 16, 2026	27.71	27.78	27.67	27.70	27.70	1.13%	20,724
Mar 13, 2026	27.83	27.83	27.37	27.39	27.39	-0.80%	7,478
Mar 12, 2026	27.76	27.80	27.61	27.61	27.61	-1.57%	14,783
Mar 11, 2026	28.16	28.16	27.94	28.05	28.05	-0.07%	24,819
Mar 10, 2026	28.05	28.28	28.05	28.07	28.07	-0.14%	14,243
Mar 9, 2026	27.55	28.11	27.54	28.11	28.11	0.95%	21,000
Mar 6, 2026	27.80	28.00	27.80	27.85	27.85	-1.33%	21,982
Mar 5, 2026	28.31	28.31	27.97	28.22	28.22	-0.41%	20,746
Mar 4, 2026	28.17	28.39	28.15	28.34	28.34	0.88%	16,167
Mar 3, 2026	27.78	28.13	27.65	28.09	28.09	-0.85%	28,113
Mar 2, 2026	27.91	28.41	27.91	28.33	28.33	0.19%	24,784
Feb 27, 2026	28.25	28.30	28.18	28.28	28.27	-0.59%	16,877
Feb 26, 2026	28.51	28.52	28.27	28.44	28.44	-0.73%	5,008
Feb 25, 2026	28.54	28.67	28.54	28.65	28.65	0.96%	16,236
Feb 24, 2026	28.30	28.38	28.30	28.38	28.38	0.85%	12,872
Feb 23, 2026	28.46	28.46	28.06	28.14	28.14	-1.05%	31,917
Feb 20, 2026	28.36	28.48	28.32	28.44	28.44	0.74%	12,304
Feb 19, 2026	28.27	28.29	28.13	28.23	28.23	-0.32%	54,653
Feb 18, 2026	28.41	28.44	28.24	28.32	28.32	0.57%	22,868
Feb 17, 2026	27.99	28.26	27.94	28.16	28.16	0.26%	31,394
Feb 13, 2026	28.11	28.31	28.04	28.09	28.09	-0.18%	16,254
Feb 12, 2026	28.65	28.65	28.14	28.14	28.14	-1.71%	13,563
Feb 11, 2026	28.80	28.80	28.50	28.63	28.62	-0.12%	109,877
Feb 10, 2026	28.81	28.82	28.66	28.66	28.66	-0.34%	19,475
Feb 9, 2026	28.70	28.81	28.70	28.76	28.76	0.58%	6,011
Feb 6, 2026	28.31	28.59	28.31	28.59	28.59	2.12%	32,705
Feb 5, 2026	28.23	28.26	27.95	28.00	28.00	-1.45%	12,662
Feb 4, 2026	28.65	28.65	28.23	28.41	28.41	-0.66%	14,672
Feb 3, 2026	28.88	28.88	28.40	28.60	28.60	-1.19%	17,210
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

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.