Bluemonte Dynamic Total Market ETF (BLUX)

BLUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.01	29.08	28.84	29.04	29.04	0.70%	104,833
Jan 8, 2026	28.69	28.89	28.69	28.84	28.84	0.63%	63,517
Jan 7, 2026	28.76	28.76	28.64	28.66	28.66	-0.42%	12,865
Jan 6, 2026	28.50	28.79	28.50	28.78	28.78	1.05%	28,426
Jan 5, 2026	28.50	28.56	28.46	28.48	28.48	0.96%	25,676
Jan 2, 2026	28.11	28.23	28.07	28.21	28.21	0.57%	15,336
Dec 31, 2025	28.25	28.25	28.05	28.05	28.05	-0.72%	54,624
Dec 30, 2025	28.33	28.36	28.25	28.25	28.25	-0.61%	12,953
Dec 29, 2025	28.45	28.46	28.39	28.43	28.34	-0.50%	36,891
Dec 26, 2025	28.55	28.57	28.51	28.57	28.48	-0.16%	21,463
Dec 24, 2025	28.54	28.63	28.54	28.62	28.53	0.32%	10,110
Dec 23, 2025	28.34	28.55	28.34	28.52	28.44	-0.13%	30,559
Dec 22, 2025	28.58	28.61	28.53	28.56	28.47	0.92%	15,536
Dec 19, 2025	28.27	28.37	28.27	28.30	28.21	0.60%	18,262
Dec 18, 2025	28.20	28.33	28.07	28.13	28.04	0.75%	15,750
Dec 17, 2025	28.11	28.13	27.92	27.92	27.83	-0.96%	27,818
Dec 16, 2025	28.25	28.34	28.04	28.19	28.10	-0.35%	23,742
Dec 15, 2025	28.43	28.55	28.26	28.29	28.20	-0.42%	18,830
Dec 12, 2025	28.74	28.74	28.35	28.41	28.32	-1.18%	66,875
Dec 11, 2025	28.48	28.75	28.48	28.75	28.66	0.63%	28,983
Dec 10, 2025	28.28	28.67	28.24	28.57	28.48	1.18%	25,740
Dec 9, 2025	28.29	28.37	28.22	28.24	28.15	-0.01%	38,155
Dec 8, 2025	28.33	28.35	28.16	28.24	28.15	-0.12%	38,389
Dec 5, 2025	28.32	28.41	28.27	28.27	28.19	-0.09%	23,428
Dec 4, 2025	28.21	28.36	28.13	28.30	28.21	0.35%	57,481
Dec 3, 2025	28.00	28.22	28.00	28.20	28.12	0.96%	21,268
Dec 2, 2025	28.00	28.04	27.93	27.93	27.85	0.12%	44,610
Dec 1, 2025	28.04	28.08	27.90	27.90	27.81	-0.78%	87,943
Nov 28, 2025	28.09	28.12	28.09	28.12	28.03	0.41%	2,620
Nov 26, 2025	27.91	28.12	27.91	28.01	27.92	0.71%	6,449
Nov 25, 2025	27.48	27.82	27.48	27.81	27.72	1.55%	19,999
Nov 24, 2025	27.20	27.40	27.20	27.38	27.30	1.65%	22,837
Nov 21, 2025	26.61	27.13	26.51	26.94	26.86	1.84%	65,134
Nov 20, 2025	27.36	27.36	26.45	26.45	26.37	-1.63%	23,353
Nov 19, 2025	26.90	26.96	26.76	26.89	26.81	0.09%	42,910
Nov 18, 2025	26.74	26.97	26.63	26.87	26.78	-0.13%	43,044
Nov 17, 2025	27.26	27.28	26.82	26.90	26.82	-1.45%	59,580
Nov 14, 2025	27.18	27.40	27.18	27.30	27.21	-0.09%	31,230
Nov 13, 2025	27.52	27.55	27.23	27.32	27.24	-1.93%	20,139
Nov 12, 2025	27.90	27.94	27.85	27.86	27.77	-0.09%	5,602
Nov 11, 2025	27.77	27.89	27.74	27.88	27.80	0.26%	37,061
Nov 10, 2025	27.62	27.87	27.62	27.81	27.73	1.34%	37,812
Nov 7, 2025	27.11	27.44	27.02	27.44	27.36	0.34%	33,858
Nov 6, 2025	27.34	27.48	27.30	27.35	27.27	-1.40%	68,483
Nov 5, 2025	27.62	27.79	27.57	27.74	27.65	0.98%	26,198
Nov 4, 2025	27.62	27.63	27.47	27.47	27.38	-1.38%	24,902
Nov 3, 2025	27.78	27.86	27.76	27.85	27.77	-0.12%	45,143
Oct 31, 2025	27.76	27.93	27.69	27.88	27.80	0.48%	46,650
Oct 30, 2025	27.85	28.03	27.75	27.75	27.67	-0.86%	85,356
Oct 29, 2025	28.16	28.26	27.89	27.99	27.90	-0.50%	27,087

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.