Bluemonte Dynamic Total Market ETF (BLUX)
NYSEARCA: BLUX · Real-Time Price · USD
26.07
-0.05 (-0.21%)
Jul 16, 2025, 12:49 PM - Market open
BLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |