Bluemonte Large Cap Core ETF (BLUC)
NYSEARCA: BLUC · Real-Time Price · USD
31.70
+0.09 (0.30%)
At close: May 29, 2026, 4:00 PM EDT
31.70
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
BLUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 31.69 | 31.74 | 31.62 | 31.72 | - | 0.35% | 10,424 |
| May 28, 2026 | 31.33 | 31.62 | 31.33 | 31.61 | 31.61 | 0.80% | 17,741 |
| May 27, 2026 | 31.36 | 31.39 | 31.27 | 31.36 | 31.36 | -0.01% | 27,930 |
| May 26, 2026 | 31.38 | 31.44 | 31.28 | 31.37 | 31.36 | 0.62% | 22,470 |
| May 22, 2026 | 31.21 | 31.31 | 31.14 | 31.17 | 31.17 | 0.29% | 16,678 |
| May 21, 2026 | 30.90 | 31.11 | 30.86 | 31.08 | 31.08 | 0.16% | 23,841 |
| May 20, 2026 | 30.77 | 31.03 | 30.76 | 31.03 | 31.03 | 1.14% | 155,828 |
| May 19, 2026 | 30.75 | 30.79 | 30.60 | 30.68 | 30.68 | -0.71% | 215,281 |
| May 18, 2026 | 30.83 | 30.90 | 30.70 | 30.90 | 30.90 | -0.13% | 16,796 |
| May 15, 2026 | 31.00 | 31.07 | 30.94 | 30.94 | 30.94 | -1.19% | 16,426 |
| May 14, 2026 | 31.18 | 31.35 | 31.18 | 31.32 | 31.31 | 0.84% | 10,628 |
| May 13, 2026 | 30.81 | 31.10 | 30.78 | 31.06 | 31.05 | 0.74% | 12,567 |
| May 12, 2026 | 30.72 | 30.83 | 30.59 | 30.83 | 30.83 | -0.15% | 13,301 |
| May 11, 2026 | 30.86 | 30.95 | 30.85 | 30.87 | 30.87 | 0.12% | 23,966 |
| May 8, 2026 | 30.77 | 30.84 | 30.77 | 30.84 | 30.84 | 0.86% | 205,789 |
| May 7, 2026 | 30.75 | 30.80 | 30.53 | 30.58 | 30.58 | -0.31% | 30,134 |
| May 6, 2026 | 30.43 | 30.68 | 30.43 | 30.67 | 30.67 | 1.65% | 16,988 |
| May 5, 2026 | 30.12 | 30.23 | 30.12 | 30.17 | 30.17 | 0.77% | 9,308 |
| May 4, 2026 | 29.93 | 30.05 | 29.82 | 29.94 | 29.94 | -0.40% | 11,647 |
| May 1, 2026 | 30.19 | 30.19 | 30.06 | 30.06 | 30.06 | 0.47% | 12,063 |
| Apr 30, 2026 | 29.61 | 29.95 | 29.61 | 29.92 | 29.92 | 0.91% | 23,355 |
| Apr 29, 2026 | 29.62 | 29.65 | 29.53 | 29.65 | 29.65 | - | 15,196 |
| Apr 28, 2026 | 29.69 | 29.70 | 29.56 | 29.65 | 29.65 | -0.65% | 10,354 |
| Apr 27, 2026 | 29.73 | 29.85 | 29.73 | 29.84 | 29.84 | 0.17% | 8,012 |
| Apr 24, 2026 | 29.59 | 29.79 | 29.59 | 29.79 | 29.79 | 0.99% | 17,689 |
| Apr 23, 2026 | 29.61 | 29.69 | 29.28 | 29.50 | 29.50 | -0.62% | 35,506 |
| Apr 22, 2026 | 29.53 | 29.69 | 29.53 | 29.69 | 29.69 | 1.28% | 159,766 |
| Apr 21, 2026 | 29.58 | 29.59 | 29.31 | 29.31 | 29.31 | -0.65% | 9,069 |
| Apr 20, 2026 | 29.45 | 29.51 | 29.43 | 29.50 | 29.50 | -0.30% | 27,937 |
| Apr 17, 2026 | 29.59 | 29.67 | 29.54 | 29.59 | 29.59 | 1.34% | 22,765 |
| Apr 16, 2026 | 29.18 | 29.25 | 29.12 | 29.20 | 29.20 | 0.16% | 13,917 |
| Apr 15, 2026 | 28.93 | 29.15 | 28.88 | 29.15 | 29.15 | 1.12% | 22,140 |
| Apr 14, 2026 | 28.54 | 28.83 | 28.54 | 28.83 | 28.83 | 1.37% | 20,595 |
| Apr 13, 2026 | 28.07 | 28.44 | 28.07 | 28.44 | 28.44 | 1.14% | 19,302 |
| Apr 10, 2026 | 28.13 | 28.21 | 28.09 | 28.12 | 28.12 | 0.04% | 16,171 |
| Apr 9, 2026 | 27.91 | 28.13 | 27.85 | 28.11 | 28.11 | 0.57% | 157,418 |
| Apr 8, 2026 | 28.01 | 28.01 | 27.84 | 27.95 | 27.95 | 2.68% | 268,525 |
| Apr 7, 2026 | 26.90 | 27.22 | 26.88 | 27.22 | 27.22 | -0.04% | 15,214 |
| Apr 6, 2026 | 27.16 | 27.23 | 27.11 | 27.23 | 27.23 | 0.49% | 29,813 |
| Apr 2, 2026 | 26.62 | 27.16 | 26.62 | 27.10 | 27.10 | 0.14% | 30,330 |
| Apr 1, 2026 | 27.06 | 27.21 | 27.03 | 27.06 | 27.06 | 0.78% | 29,328 |
| Mar 31, 2026 | 26.45 | 26.85 | 26.10 | 26.85 | 26.85 | 3.15% | 21,181 |
| Mar 30, 2026 | 24.53 | 26.28 | 24.53 | 26.03 | 26.03 | -0.46% | 15,894 |
| Mar 27, 2026 | 26.44 | 26.44 | 26.10 | 26.15 | 26.15 | -1.81% | 35,299 |
| Mar 26, 2026 | 27.06 | 27.06 | 26.64 | 26.66 | 26.63 | -1.91% | 24,958 |
| Mar 25, 2026 | 27.22 | 27.26 | 27.15 | 27.18 | 27.15 | 0.62% | 15,662 |
| Mar 24, 2026 | 26.97 | 27.17 | 26.97 | 27.01 | 26.98 | -0.75% | 21,650 |
| Mar 23, 2026 | 27.23 | 27.44 | 27.20 | 27.22 | 27.19 | 1.32% | 24,739 |
| Mar 20, 2026 | 27.21 | 27.21 | 26.76 | 26.86 | 26.83 | -1.61% | 12,874 |
| Mar 19, 2026 | 27.11 | 27.38 | 27.11 | 27.30 | 27.27 | -0.29% | 23,170 |