Bluemonte Dynamic Total Market ETF (BLUX)
NYSEARCA: BLUX · Real-Time Price · USD
27.89
+0.22 (0.80%)
At close: Mar 25, 2026, 4:00 PM EDT
27.89
0.00 (0.00%)
After-hours: Mar 25, 2026, 8:00 PM EDT
BLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 27.87 | 27.95 | 27.82 | 27.89 | 27.89 | 0.80% | 14,934 |
| Mar 24, 2026 | 27.39 | 27.76 | 27.39 | 27.67 | 27.67 | 0.11% | 31,162 |
| Mar 23, 2026 | 27.56 | 27.91 | 27.56 | 27.64 | 27.64 | 1.66% | 27,629 |
| Mar 20, 2026 | 27.58 | 27.58 | 27.05 | 27.19 | 27.19 | -1.84% | 39,333 |
| Mar 19, 2026 | 27.45 | 27.77 | 27.41 | 27.70 | 27.70 | 0.14% | 78,270 |
| Mar 18, 2026 | 28.07 | 28.07 | 27.66 | 27.66 | 27.66 | -1.39% | 35,129 |
| Mar 17, 2026 | 28.15 | 28.20 | 28.01 | 28.05 | 28.05 | 0.47% | 57,347 |
| Mar 16, 2026 | 28.02 | 28.07 | 27.90 | 27.92 | 27.92 | 0.90% | 30,257 |
| Mar 13, 2026 | 28.00 | 28.00 | 27.61 | 27.67 | 27.67 | -0.43% | 8,592 |
| Mar 12, 2026 | 27.96 | 27.97 | 27.79 | 27.79 | 27.79 | -1.73% | 21,025 |
| Mar 11, 2026 | 28.23 | 28.34 | 28.11 | 28.28 | 28.28 | -0.03% | 25,594 |
| Mar 10, 2026 | 28.33 | 28.64 | 28.29 | 28.29 | 28.29 | -0.32% | 21,570 |
| Mar 9, 2026 | 27.70 | 28.39 | 27.61 | 28.38 | 28.38 | 0.75% | 29,898 |
| Mar 6, 2026 | 28.12 | 28.31 | 28.08 | 28.17 | 28.17 | -1.68% | 44,309 |
| Mar 5, 2026 | 28.73 | 28.84 | 28.43 | 28.65 | 28.65 | -1.21% | 46,019 |
| Mar 4, 2026 | 28.81 | 29.05 | 28.75 | 29.00 | 29.00 | 0.83% | 34,120 |
| Mar 3, 2026 | 28.53 | 28.87 | 28.23 | 28.76 | 28.76 | -1.27% | 57,816 |
| Mar 2, 2026 | 28.84 | 29.19 | 28.82 | 29.13 | 29.13 | 0.38% | 31,780 |
| Feb 27, 2026 | 28.96 | 29.02 | 28.87 | 29.02 | 29.02 | -1.02% | 23,855 |
| Feb 26, 2026 | 29.37 | 29.37 | 29.02 | 29.32 | 29.32 | 0.03% | 10,822 |
| Feb 25, 2026 | 29.16 | 29.32 | 29.15 | 29.31 | 29.31 | 0.62% | 44,823 |
| Feb 24, 2026 | 29.13 | 29.16 | 29.03 | 29.13 | 29.13 | 0.83% | 26,909 |
| Feb 23, 2026 | 29.05 | 29.05 | 28.75 | 28.89 | 28.89 | -1.33% | 42,479 |
| Feb 20, 2026 | 29.07 | 29.31 | 29.07 | 29.28 | 29.28 | 0.48% | 20,298 |
| Feb 19, 2026 | 29.12 | 29.15 | 28.98 | 29.14 | 29.14 | -0.10% | 62,069 |
| Feb 18, 2026 | 29.26 | 29.34 | 29.08 | 29.17 | 29.17 | 0.48% | 33,617 |
| Feb 17, 2026 | 28.98 | 29.09 | 28.72 | 29.03 | 29.03 | 0.12% | 40,713 |
| Feb 13, 2026 | 28.96 | 29.22 | 28.96 | 29.00 | 28.99 | 0.50% | 26,635 |
| Feb 12, 2026 | 29.36 | 29.38 | 28.81 | 28.85 | 28.85 | -1.70% | 28,973 |
| Feb 11, 2026 | 29.58 | 29.58 | 29.17 | 29.35 | 29.35 | -0.11% | 171,872 |
| Feb 10, 2026 | 29.50 | 29.56 | 29.38 | 29.38 | 29.38 | -0.27% | 26,151 |
| Feb 9, 2026 | 29.43 | 29.53 | 29.43 | 29.46 | 29.46 | 0.28% | 10,753 |
| Feb 6, 2026 | 29.12 | 29.38 | 29.12 | 29.38 | 29.38 | 2.75% | 54,023 |
| Feb 5, 2026 | 28.87 | 28.87 | 28.55 | 28.59 | 28.59 | -1.47% | 18,715 |
| Feb 4, 2026 | 29.22 | 29.22 | 28.81 | 29.02 | 29.02 | -0.23% | 16,203 |
| Feb 3, 2026 | 29.23 | 29.26 | 28.80 | 29.09 | 29.09 | -0.31% | 18,202 |
| Feb 2, 2026 | 29.15 | 29.27 | 29.14 | 29.18 | 29.18 | 0.78% | 22,955 |
| Jan 30, 2026 | 29.10 | 29.10 | 28.80 | 28.95 | 28.95 | -0.89% | 25,658 |
| Jan 29, 2026 | 28.94 | 29.21 | 28.83 | 29.21 | 29.21 | 0.07% | 25,160 |
| Jan 28, 2026 | 29.35 | 29.35 | 29.16 | 29.19 | 29.19 | -0.24% | 42,628 |
| Jan 27, 2026 | 29.24 | 29.29 | 29.19 | 29.26 | 29.26 | 0.25% | 9,312 |
| Jan 26, 2026 | 29.30 | 29.30 | 29.19 | 29.19 | 29.19 | 0.11% | 18,843 |
| Jan 23, 2026 | 29.32 | 29.32 | 29.14 | 29.15 | 29.15 | -0.84% | 39,221 |
| Jan 22, 2026 | 29.49 | 29.52 | 29.37 | 29.40 | 29.40 | 0.62% | 18,888 |
| Jan 21, 2026 | 29.06 | 29.29 | 28.89 | 29.22 | 29.22 | 1.68% | 24,781 |
| Jan 20, 2026 | 28.98 | 28.99 | 28.72 | 28.74 | 28.74 | -1.72% | 20,017 |
| Jan 16, 2026 | 29.27 | 29.32 | 29.18 | 29.24 | 29.24 | -0.04% | 16,049 |
| Jan 15, 2026 | 29.25 | 29.37 | 29.24 | 29.25 | 29.25 | 0.58% | 34,031 |
| Jan 14, 2026 | 28.97 | 29.09 | 28.90 | 29.08 | 29.08 | 0.10% | 29,967 |
| Jan 13, 2026 | 29.03 | 29.08 | 29.00 | 29.05 | 29.05 | -0.17% | 44,530 |