Bluemonte Large Cap Core ETF (BLUC)

NYSEARCA: BLUC · Real-Time Price · USD

31.86

-0.30 (-0.93%)

At close: Aug 18, 2026, 4:00 PM EDT

31.86

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

BLUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	31.94	31.95	31.86	31.86	31.86	-0.93%	10,934
Aug 17, 2026	32.30	32.30	32.15	32.16	32.16	-0.46%	23,951
Aug 14, 2026	32.36	32.36	32.28	32.31	32.31	-0.25%	34,501
Aug 13, 2026	32.11	32.44	32.11	32.39	32.39	0.72%	37,781
Aug 12, 2026	32.16	32.19	32.12	32.16	32.16	0.37%	35,046
Aug 11, 2026	32.15	32.22	32.02	32.04	32.04	-0.46%	42,008
Aug 10, 2026	32.17	32.27	32.16	32.19	32.19	-0.12%	21,714
Aug 7, 2026	32.18	32.24	32.10	32.23	32.23	0.75%	20,662
Aug 6, 2026	32.13	32.13	31.96	31.99	31.99	-0.12%	10,140
Aug 5, 2026	32.30	32.31	32.03	32.03	32.03	-0.28%	39,570
Aug 4, 2026	31.55	32.18	31.55	32.12	32.12	2.00%	19,940
Aug 3, 2026	31.33	31.56	31.32	31.49	31.49	1.41%	11,131
Jul 31, 2026	30.78	31.05	30.71	31.05	31.05	0.98%	23,460
Jul 30, 2026	30.49	30.75	30.48	30.75	30.75	1.89%	10,092
Jul 29, 2026	30.58	30.74	30.18	30.18	30.18	-1.50%	27,309
Jul 28, 2026	30.54	30.71	30.40	30.64	30.64	0.10%	19,070
Jul 27, 2026	30.99	30.99	30.48	30.61	30.61	0.09%	27,501
Jul 24, 2026	30.59	30.79	30.54	30.58	30.58	-0.06%	11,703
Jul 23, 2026	30.72	30.77	30.48	30.60	30.60	-1.58%	32,942
Jul 22, 2026	31.08	31.19	31.03	31.09	31.09	-0.20%	15,704
Jul 21, 2026	31.01	31.17	31.01	31.16	31.15	0.95%	22,805
Jul 20, 2026	31.04	31.06	30.86	30.86	30.86	-0.13%	39,604
Jul 17, 2026	30.80	31.09	30.80	30.90	30.90	-1.12%	28,568
Jul 16, 2026	31.31	31.44	31.17	31.25	31.25	-0.78%	27,559
Jul 15, 2026	31.43	31.50	31.31	31.50	31.50	0.44%	25,793
Jul 14, 2026	31.28	31.39	31.24	31.36	31.36	0.54%	11,043
Jul 13, 2026	31.36	31.36	31.14	31.19	31.19	-0.91%	11,849
Jul 10, 2026	31.22	31.48	31.22	31.48	31.48	0.40%	17,152
Jul 9, 2026	28.85	31.35	28.85	31.35	31.35	0.97%	38,199
Jul 8, 2026	30.96	31.08	30.86	31.05	31.05	-0.19%	28,467
Jul 7, 2026	31.14	31.21	31.05	31.11	31.11	-0.61%	24,091
Jul 6, 2026	31.14	31.35	31.14	31.30	31.30	0.96%	12,524
Jul 2, 2026	31.24	31.26	30.82	31.00	31.00	-0.25%	13,430
Jul 1, 2026	30.98	31.25	30.98	31.08	31.08	-0.22%	40,660
Jun 30, 2026	30.86	31.17	30.86	31.15	31.15	1.01%	81,968
Jun 29, 2026	30.71	30.84	30.43	30.84	30.84	1.55%	34,304
Jun 26, 2026	30.18	30.52	30.16	30.37	30.37	-0.01%	46,319
Jun 25, 2026	30.36	30.54	30.29	30.41	30.37	-0.33%	19,732
Jun 24, 2026	30.52	30.81	30.41	30.51	30.47	-0.20%	41,841
Jun 23, 2026	30.69	30.73	30.57	30.57	30.53	-1.56%	16,314
Jun 22, 2026	31.30	32.22	31.03	31.06	31.02	-0.69%	23,612
Jun 18, 2026	31.10	31.27	31.10	31.27	31.23	1.30%	17,847
Jun 17, 2026	31.31	31.32	30.87	30.87	30.83	-1.25%	31,051
Jun 16, 2026	31.39	31.45	31.26	31.26	31.22	-0.53%	15,565
Jun 15, 2026	31.38	31.54	31.38	31.43	31.39	1.90%	16,896
Jun 12, 2026	30.71	30.95	30.58	30.84	30.81	0.39%	41,040
Jun 11, 2026	30.37	30.72	30.16	30.72	30.68	1.65%	69,328
Jun 10, 2026	30.42	30.68	30.22	30.22	30.18	-1.59%	27,964
Jun 9, 2026	31.07	31.09	30.12	30.71	30.67	-0.52%	53,166
Jun 8, 2026	31.08	31.11	30.81	30.87	30.83	0.19%	26,755