Bluemonte Large Cap Core ETF (BLUC)

BLUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	28.35	28.53	28.34	28.39	28.39	0.99%	9,941
Dec 17, 2025	28.29	28.29	28.11	28.11	28.11	-1.33%	11,357
Dec 16, 2025	28.44	28.54	28.31	28.49	28.49	-0.14%	15,061
Dec 15, 2025	28.66	28.72	28.48	28.53	28.53	-0.14%	11,144
Dec 12, 2025	28.88	28.88	28.51	28.57	28.57	-1.24%	41,619
Dec 11, 2025	28.78	28.93	28.75	28.93	28.93	0.10%	22,119
Dec 10, 2025	28.73	28.96	28.69	28.90	28.90	0.53%	14,253
Dec 9, 2025	28.73	28.82	28.73	28.75	28.75	0.07%	23,768
Dec 8, 2025	28.87	28.87	28.69	28.73	28.73	-0.33%	21,742
Dec 5, 2025	28.85	28.95	28.81	28.83	28.82	0.16%	23,597
Dec 4, 2025	28.74	28.79	28.66	28.78	28.78	0.10%	33,948
Dec 3, 2025	28.69	28.80	28.69	28.75	28.75	0.22%	19,864
Dec 2, 2025	28.76	28.79	28.66	28.69	28.69	0.34%	34,610
Dec 1, 2025	28.64	28.72	28.58	28.59	28.59	-0.42%	58,447
Nov 28, 2025	28.64	28.71	28.64	28.71	28.71	0.42%	4,167
Nov 26, 2025	28.49	28.64	28.49	28.59	28.59	0.70%	3,065
Nov 25, 2025	28.12	28.43	27.94	28.39	28.39	0.85%	23,679
Nov 24, 2025	27.88	28.16	27.88	28.15	28.15	1.82%	22,722
Nov 21, 2025	27.53	27.82	27.37	27.65	27.65	0.84%	39,309
Nov 20, 2025	28.42	28.42	27.42	27.42	27.42	-1.67%	23,499
Nov 19, 2025	27.88	27.94	27.73	27.89	27.88	0.38%	31,493
Nov 18, 2025	27.71	27.94	27.59	27.78	27.78	-0.75%	32,890
Nov 17, 2025	28.23	28.30	27.90	27.99	27.99	-0.92%	37,588
Nov 14, 2025	28.10	28.38	28.10	28.25	28.25	-	20,425
Nov 13, 2025	28.42	28.44	28.21	28.25	28.25	-1.84%	12,662
Nov 12, 2025	28.82	28.82	28.70	28.78	28.78	0.03%	3,995
Nov 11, 2025	28.68	28.81	28.63	28.77	28.77	0.07%	28,039
Nov 10, 2025	28.65	28.78	28.52	28.75	28.75	1.66%	24,117
Nov 7, 2025	28.00	28.28	27.86	28.28	28.28	0.18%	26,993
Nov 6, 2025	28.42	28.42	28.23	28.23	28.23	-1.37%	29,381
Nov 5, 2025	28.63	28.77	28.58	28.62	28.62	0.25%	20,932
Nov 4, 2025	28.72	28.72	28.52	28.55	28.55	-1.25%	14,048
Nov 3, 2025	28.87	28.97	28.86	28.91	28.91	0.21%	30,379
Oct 31, 2025	28.93	28.96	28.74	28.85	28.85	0.42%	32,550
Oct 30, 2025	28.89	28.97	28.73	28.73	28.73	-1.07%	62,907
Oct 29, 2025	29.13	29.14	28.97	29.04	29.04	0.03%	13,913
Oct 28, 2025	28.97	29.12	28.95	29.03	29.03	0.31%	29,970
Oct 27, 2025	28.85	28.94	28.85	28.94	28.94	1.40%	18,466
Oct 24, 2025	28.54	28.61	28.53	28.54	28.54	0.78%	28,462
Oct 23, 2025	28.22	28.35	28.17	28.32	28.32	0.68%	45,233
Oct 22, 2025	28.30	28.30	27.97	28.13	28.13	-0.53%	34,623
Oct 21, 2025	28.27	28.35	28.25	28.28	28.28	-0.06%	68,782
Oct 20, 2025	28.28	28.34	28.26	28.30	28.30	1.20%	3,975
Oct 17, 2025	27.79	28.00	27.72	27.96	27.96	0.50%	38,909
Oct 16, 2025	28.08	28.16	27.70	27.82	27.82	-0.50%	71,763
Oct 15, 2025	28.10	28.21	27.81	27.96	27.96	0.33%	31,717
Oct 14, 2025	27.70	28.00	27.70	27.87	27.87	-0.29%	27,350
Oct 13, 2025	27.81	27.99	27.81	27.95	27.95	1.53%	16,057
Oct 10, 2025	28.38	28.39	27.53	27.53	27.53	-2.75%	25,191
Oct 9, 2025	28.34	28.34	28.24	28.31	28.31	-0.22%	17,892

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.