Bluemonte Dynamic Total Market ETF (BLUX)
NYSEARCA: BLUX · Real-Time Price · USD
27.06
+0.06 (0.24%)
Sep 3, 2025, 10:36 AM - Market open
BLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 26.85 | 27.00 | 26.80 | 27.00 | 27.00 | -0.53% | 18,353 |
| Aug 29, 2025 | 27.13 | 27.17 | 27.10 | 27.14 | 27.14 | -0.59% | 40,944 |
| Aug 28, 2025 | 27.26 | 27.30 | 27.22 | 27.30 | 27.30 | 0.13% | 15,418 |
| Aug 27, 2025 | 27.22 | 27.29 | 27.21 | 27.26 | 27.26 | 0.52% | 19,786 |
| Aug 26, 2025 | 27.05 | 27.13 | 27.05 | 27.12 | 27.12 | 0.32% | 20,769 |
| Aug 25, 2025 | 27.12 | 27.12 | 27.04 | 27.04 | 27.04 | -0.48% | 55,725 |
| Aug 22, 2025 | 26.76 | 27.22 | 26.76 | 27.17 | 27.17 | 2.21% | 33,677 |
| Aug 21, 2025 | 26.59 | 26.63 | 26.55 | 26.58 | 26.58 | -0.30% | 34,992 |
| Aug 20, 2025 | 26.67 | 26.69 | 26.52 | 26.66 | 26.66 | -0.30% | 52,937 |
| Aug 19, 2025 | 26.89 | 26.89 | 26.69 | 26.74 | 26.74 | -0.21% | 93,735 |
| Aug 18, 2025 | 26.78 | 26.80 | 26.75 | 26.80 | 26.80 | 0.10% | 23,323 |
| Aug 15, 2025 | 26.83 | 26.83 | 26.75 | 26.77 | 26.77 | -0.44% | 37,273 |
| Aug 14, 2025 | 26.83 | 26.89 | 26.77 | 26.89 | 26.89 | -0.52% | 78,261 |
| Aug 13, 2025 | 26.83 | 27.03 | 26.83 | 27.03 | 27.03 | 1.04% | 79,786 |
| Aug 12, 2025 | 26.40 | 26.75 | 26.40 | 26.75 | 26.75 | 1.79% | 105,138 |
| Aug 11, 2025 | 26.44 | 26.45 | 26.28 | 26.28 | 26.28 | -0.36% | 83,194 |
| Aug 8, 2025 | 26.44 | 26.45 | 26.37 | 26.38 | 26.38 | 0.48% | 30,027 |
| Aug 7, 2025 | 26.45 | 26.46 | 26.18 | 26.25 | 26.25 | -0.16% | 15,482 |
| Aug 6, 2025 | 26.23 | 26.34 | 26.23 | 26.29 | 26.29 | 0.13% | 32,536 |
| Aug 5, 2025 | 26.34 | 26.37 | 26.13 | 26.26 | 26.26 | -0.17% | 32,068 |
| Aug 4, 2025 | 26.16 | 26.32 | 26.16 | 26.31 | 26.31 | 1.32% | 63,063 |
| Aug 1, 2025 | 25.88 | 26.05 | 25.86 | 25.96 | 25.96 | -1.46% | 25,997 |
| Jul 31, 2025 | 26.49 | 26.60 | 26.35 | 26.35 | 26.35 | -0.75% | 219,080 |
| Jul 30, 2025 | 26.71 | 26.74 | 26.43 | 26.55 | 26.55 | -0.48% | 26,429 |
| Jul 29, 2025 | 26.81 | 26.81 | 26.64 | 26.68 | 26.68 | -0.23% | 47,226 |
| Jul 28, 2025 | 26.79 | 26.80 | 26.70 | 26.74 | 26.74 | -0.13% | 381,219 |
| Jul 25, 2025 | 26.72 | 26.80 | 26.61 | 26.77 | 26.77 | 0.54% | 62,518 |
| Jul 24, 2025 | 26.67 | 26.70 | 26.63 | 26.63 | 26.63 | -0.31% | 19,001 |
| Jul 23, 2025 | 26.59 | 26.71 | 26.58 | 26.71 | 26.71 | 0.72% | 45,253 |
| Jul 22, 2025 | 26.44 | 26.54 | 26.33 | 26.52 | 26.52 | 0.64% | 50,025 |
| Jul 21, 2025 | 26.49 | 26.53 | 26.35 | 26.35 | 26.35 | -0.15% | 57,674 |
| Jul 18, 2025 | 26.45 | 26.47 | 26.34 | 26.39 | 26.39 | -0.09% | 83,123 |
| Jul 17, 2025 | 26.26 | 26.42 | 26.26 | 26.41 | 26.41 | 0.83% | 19,592 |
| Jul 16, 2025 | 26.10 | 26.21 | 25.90 | 26.19 | 26.19 | 0.27% | 76,140 |
| Jul 15, 2025 | 26.34 | 26.37 | 26.12 | 26.12 | 26.12 | -0.88% | 63,166 |
| Jul 14, 2025 | 26.28 | 26.37 | 26.27 | 26.36 | 26.36 | 0.18% | 30,758 |
| Jul 11, 2025 | 26.31 | 26.36 | 26.27 | 26.31 | 26.31 | -0.54% | 90,349 |
| Jul 10, 2025 | 26.34 | 26.52 | 26.34 | 26.45 | 26.45 | 0.36% | 44,131 |
| Jul 9, 2025 | 26.32 | 26.36 | 26.23 | 26.36 | 26.36 | 0.56% | 67,808 |
| Jul 8, 2025 | 26.24 | 26.25 | 26.19 | 26.21 | 26.21 | 0.23% | 8,785 |
| Jul 7, 2025 | 26.30 | 26.30 | 26.09 | 26.15 | 26.15 | -0.92% | 63,092 |
| Jul 3, 2025 | 26.35 | 26.42 | 26.35 | 26.39 | 26.39 | 0.71% | 19,375 |
| Jul 2, 2025 | 25.99 | 26.21 | 25.99 | 26.21 | 26.21 | 0.69% | 67,490 |
| Jul 1, 2025 | 25.74 | 26.11 | 25.74 | 26.03 | 26.03 | 0.42% | 70,047 |
| Jun 30, 2025 | 25.88 | 25.94 | 25.84 | 25.92 | 25.92 | 0.40% | 79,637 |
| Jun 27, 2025 | 25.79 | 25.91 | 25.71 | 25.82 | 25.82 | 0.32% | 201,433 |
| Jun 26, 2025 | 25.58 | 25.73 | 25.58 | 25.73 | 25.73 | 1.06% | 253,985 |
| Jun 25, 2025 | 25.56 | 25.56 | 25.45 | 25.46 | 25.46 | -0.38% | 159,295 |
| Jun 24, 2025 | 25.44 | 25.59 | 25.44 | 25.56 | 25.56 | 1.15% | 7,095,424 |