Skip to main content
logo
Bluemonte Dynamic Total Market ETF (BLUX)
NYSEARCA: BLUX · Real-Time Price · USD
27.40
-0.18 (-0.65%)
At close: Sep 25, 2025, 4:00 PM EDT
27.40
0.00 (0.00%)
After-hours: Sep 25, 2025, 8:00 PM EDT

BLUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202527.3027.4627.3027.4027.40-0.65%25,411
Sep 24, 202527.7227.7427.5627.5827.58-0.41%43,825
Sep 23, 202527.9127.9127.6727.6927.69-0.41%21,870
Sep 22, 202527.7027.8227.7027.8127.810.24%8,214
Sep 19, 202527.7727.8027.6427.7427.74-0.18%34,895
Sep 18, 202527.7127.8227.7127.7927.791.00%43,387
Sep 17, 202527.5727.7327.5227.5227.52-0.05%34,198
Sep 16, 202527.5827.5827.4927.5327.53-0.22%36,654
Sep 15, 202527.6427.6927.5727.5927.590.10%61,221
Sep 12, 202527.5927.6227.5427.5627.56-0.51%20,667
Sep 11, 202527.4727.7027.4727.7027.701.22%25,946
Sep 10, 202527.4727.4727.3027.3727.370.11%18,965
Sep 9, 202527.3827.3827.2727.3427.34-0.27%36,938
Sep 8, 202527.3827.4127.3527.4127.410.11%13,373
Sep 5, 202527.2827.3927.2227.3827.380.10%30,698
Sep 4, 202527.1427.3527.1127.3527.351.16%7,584
Sep 3, 202527.1227.1226.9327.0427.040.16%32,982
Sep 2, 202526.8527.0026.8027.0027.00-0.53%18,353
Aug 29, 202527.1327.1727.1027.1427.14-0.59%40,944
Aug 28, 202527.2627.3027.2227.3027.300.13%15,418
Aug 27, 202527.2227.2927.2127.2627.260.52%19,786
Aug 26, 202527.0527.1327.0527.1227.120.32%20,769
Aug 25, 202527.1227.1227.0427.0427.04-0.48%55,725
Aug 22, 202526.7627.2226.7627.1727.172.21%33,677
Aug 21, 202526.5926.6326.5526.5826.58-0.30%34,992
Aug 20, 202526.6726.6926.5226.6626.66-0.30%52,937
Aug 19, 202526.8926.8926.6926.7426.74-0.21%93,735
Aug 18, 202526.7826.8026.7526.8026.800.10%23,323
Aug 15, 202526.8326.8326.7526.7726.77-0.44%37,273
Aug 14, 202526.8326.8926.7726.8926.89-0.52%78,261
Aug 13, 202526.8327.0326.8327.0327.031.04%79,786
Aug 12, 202526.4026.7526.4026.7526.751.79%105,138
Aug 11, 202526.4426.4526.2826.2826.28-0.36%83,194
Aug 8, 202526.4426.4526.3726.3826.380.48%30,027
Aug 7, 202526.4526.4626.1826.2526.25-0.16%15,482
Aug 6, 202526.2326.3426.2326.2926.290.13%32,536
Aug 5, 202526.3426.3726.1326.2626.26-0.17%32,068
Aug 4, 202526.1626.3226.1626.3126.311.32%63,063
Aug 1, 202525.8826.0525.8625.9625.96-1.46%25,997
Jul 31, 202526.4926.6026.3526.3526.35-0.75%219,080
Jul 30, 202526.7126.7426.4326.5526.55-0.48%26,429
Jul 29, 202526.8126.8126.6426.6826.68-0.23%47,226
Jul 28, 202526.7926.8026.7026.7426.74-0.13%381,219
Jul 25, 202526.7226.8026.6126.7726.770.54%62,518
Jul 24, 202526.6726.7026.6326.6326.63-0.31%19,001
Jul 23, 202526.5926.7126.5826.7126.710.72%45,253
Jul 22, 202526.4426.5426.3326.5226.520.64%50,025
Jul 21, 202526.4926.5326.3526.3526.35-0.15%57,674
Jul 18, 202526.4526.4726.3426.3926.39-0.09%83,123
Jul 17, 202526.2626.4226.2626.4126.410.83%19,592