Skip to main content
logo
Bluemonte Large Cap Core ETF (BLUC)
NYSEARCA: BLUC · Real-Time Price · USD
27.79
-0.17 (-0.60%)
At close: Sep 25, 2025, 4:00 PM EDT
27.79
0.00 (0.00%)
After-hours: Sep 25, 2025, 8:00 PM EDT

BLUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202527.6827.8627.6427.7927.79-0.60%17,773
Sep 24, 202528.0328.0327.9127.9627.96-0.22%25,991
Sep 23, 202528.2128.2128.0028.0228.02-0.79%19,943
Sep 22, 202528.2028.2528.2028.2428.240.55%4,313
Sep 19, 202528.0128.0927.9328.0928.090.68%24,124
Sep 18, 202527.9227.9927.9027.9027.900.54%30,876
Sep 17, 202527.7727.7827.7027.7527.75-0.29%27,581
Sep 16, 202527.8627.8627.8027.8327.83-0.14%22,093
Sep 15, 202527.8527.8727.8127.8727.870.61%37,431
Sep 12, 202527.6627.7427.6627.7027.700.08%15,889
Sep 11, 202527.5327.7027.5327.6827.680.75%15,912
Sep 10, 202527.5627.5627.4027.4727.470.22%16,333
Sep 9, 202527.3627.4127.2927.4127.410.34%26,556
Sep 8, 202527.3327.3627.2827.3227.320.40%8,773
Sep 5, 202527.1327.2327.1327.2127.21-0.37%16,150
Sep 4, 202527.1127.3127.1127.3127.310.85%5,640
Sep 3, 202527.0227.1126.9427.0827.080.67%23,068
Sep 2, 202526.7526.9026.6626.9026.90-0.70%16,500
Aug 29, 202527.0727.1027.0527.0927.09-0.84%26,500
Aug 28, 202527.2327.3227.2327.3227.320.44%10,492
Aug 27, 202527.1227.2127.1127.2027.200.22%38,276
Aug 26, 202527.0127.1427.0027.1427.140.44%27,234
Aug 25, 202527.0727.1227.0227.0227.02-0.23%45,386
Aug 22, 202526.8427.1526.8027.0827.081.49%22,531
Aug 21, 202526.7026.7926.6326.6826.68-0.43%24,314
Aug 20, 202526.7826.8226.5826.8026.80-0.23%31,455
Aug 19, 202527.0927.0926.8326.8626.86-0.92%66,258
Aug 18, 202527.0927.1127.0527.1127.110.04%14,859
Aug 15, 202527.1227.1427.1027.1027.10-0.33%21,104
Aug 14, 202527.1527.1927.1127.1927.190.11%50,296
Aug 13, 202527.1027.2027.0927.1627.160.24%48,512
Aug 12, 202526.9027.1126.8727.1027.101.19%72,026
Aug 11, 202526.8626.9626.7826.7826.78-0.28%105,056
Aug 8, 202526.8526.8926.8426.8526.850.72%16,085
Aug 7, 202526.8326.8326.5426.6626.66-0.04%12,759
Aug 6, 202526.4226.7026.4226.6726.670.84%18,599
Aug 5, 202526.6126.6426.4326.4526.45-0.55%18,068
Aug 4, 202526.4826.5926.4826.5926.591.54%44,467
Aug 1, 202526.1926.3026.1726.1926.19-1.72%16,591
Jul 31, 202526.9626.9626.6526.6526.65-0.27%136,132
Jul 30, 202526.7626.8026.6026.7226.72-0.12%19,986
Jul 29, 202526.8726.8726.7126.7526.75-0.26%29,167
Jul 28, 202526.8326.8426.7626.8226.820.15%230,683
Jul 25, 202526.7426.8226.7226.7826.780.34%46,084
Jul 24, 202526.7026.7326.6626.6926.690.24%10,679
Jul 23, 202526.5026.6326.4826.6326.630.60%26,828
Jul 22, 202526.4726.4826.3826.4726.47-32,270
Jul 21, 202526.5626.6026.4726.4726.470.17%43,935
Jul 18, 202526.4626.4626.3926.4226.42-53,255
Jul 17, 202526.3026.4426.3026.4226.420.59%11,774