Bluemonte Dynamic Total Market ETF (BLUX)
NYSEARCA: BLUX · Real-Time Price · USD
31.74
-0.04 (-0.12%)
At close: May 29, 2026, 4:00 PM EDT
31.74
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
BLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 31.51 | 31.82 | 31.51 | 31.78 | 31.78 | 0.50% | 22,197 |
| May 27, 2026 | 31.64 | 31.70 | 31.57 | 31.62 | 31.62 | 0.04% | 37,847 |
| May 26, 2026 | 31.58 | 31.66 | 31.51 | 31.61 | 31.61 | 1.05% | 28,349 |
| May 22, 2026 | 31.29 | 31.38 | 31.21 | 31.28 | 31.28 | 0.65% | 29,161 |
| May 21, 2026 | 30.94 | 31.11 | 30.83 | 31.08 | 31.08 | 0.41% | 41,352 |
| May 20, 2026 | 30.59 | 30.96 | 30.57 | 30.95 | 30.95 | 1.80% | 276,971 |
| May 19, 2026 | 30.39 | 30.56 | 30.30 | 30.40 | 30.40 | -0.94% | 359,686 |
| May 18, 2026 | 30.71 | 30.78 | 30.50 | 30.69 | 30.69 | -0.16% | 28,515 |
| May 15, 2026 | 30.83 | 30.89 | 30.73 | 30.74 | 30.74 | -1.57% | 31,556 |
| May 14, 2026 | 31.17 | 31.30 | 31.17 | 31.23 | 31.23 | 0.58% | 17,265 |
| May 13, 2026 | 30.86 | 31.11 | 30.86 | 31.05 | 31.05 | 0.19% | 20,935 |
| May 12, 2026 | 30.83 | 30.99 | 30.68 | 30.99 | 30.99 | -0.48% | 22,215 |
| May 11, 2026 | 31.19 | 31.24 | 31.10 | 31.14 | 31.14 | 0.16% | 26,535 |
| May 8, 2026 | 30.95 | 31.10 | 30.95 | 31.09 | 31.09 | 0.81% | 260,297 |
| May 7, 2026 | 31.07 | 31.11 | 30.80 | 30.84 | 30.84 | -0.99% | 44,732 |
| May 6, 2026 | 30.97 | 31.15 | 30.92 | 31.15 | 31.15 | 1.47% | 24,165 |
| May 5, 2026 | 30.56 | 30.74 | 30.56 | 30.70 | 30.70 | 1.18% | 15,858 |
| May 4, 2026 | 30.34 | 30.54 | 30.27 | 30.34 | 30.34 | -0.59% | 20,573 |
| May 1, 2026 | 30.55 | 30.61 | 30.49 | 30.52 | 30.52 | 0.25% | 31,557 |
| Apr 30, 2026 | 30.01 | 30.44 | 30.01 | 30.44 | 30.44 | 1.53% | 22,265 |
| Apr 29, 2026 | 30.05 | 30.06 | 29.84 | 29.98 | 29.98 | -0.35% | 29,253 |
| Apr 28, 2026 | 30.20 | 30.20 | 30.01 | 30.09 | 30.09 | -0.71% | 18,479 |
| Apr 27, 2026 | 30.34 | 30.34 | 30.25 | 30.30 | 30.30 | 0.17% | 15,870 |
| Apr 24, 2026 | 30.05 | 30.30 | 30.05 | 30.25 | 30.25 | 0.57% | 24,412 |
| Apr 23, 2026 | 30.12 | 30.26 | 29.94 | 30.08 | 30.08 | -0.31% | 43,250 |
| Apr 22, 2026 | 30.19 | 30.20 | 30.12 | 30.17 | 30.17 | 0.58% | 173,234 |
| Apr 21, 2026 | 30.38 | 30.38 | 29.98 | 30.00 | 30.00 | -0.76% | 13,511 |
| Apr 20, 2026 | 30.18 | 30.24 | 30.12 | 30.23 | 30.23 | 0.27% | 48,743 |
| Apr 17, 2026 | 30.08 | 30.30 | 30.08 | 30.15 | 30.15 | 1.55% | 44,957 |
| Apr 16, 2026 | 29.67 | 29.70 | 29.55 | 29.69 | 29.69 | 0.27% | 29,606 |
| Apr 15, 2026 | 29.44 | 29.61 | 29.44 | 29.61 | 29.61 | 0.44% | 40,388 |
| Apr 14, 2026 | 29.32 | 29.49 | 29.29 | 29.48 | 29.48 | 1.10% | 24,622 |
| Apr 13, 2026 | 28.81 | 29.16 | 28.81 | 29.16 | 29.16 | 1.18% | 38,200 |
| Apr 10, 2026 | 28.88 | 28.91 | 28.76 | 28.82 | 28.82 | -0.17% | 371,390 |
| Apr 9, 2026 | 28.68 | 28.93 | 28.63 | 28.87 | 28.87 | 0.56% | 259,966 |
| Apr 8, 2026 | 28.75 | 28.79 | 28.57 | 28.71 | 28.71 | 2.72% | 486,897 |
| Apr 7, 2026 | 27.77 | 27.95 | 27.68 | 27.95 | 27.95 | - | 19,945 |
| Apr 6, 2026 | 27.84 | 27.95 | 27.81 | 27.95 | 27.95 | 0.47% | 27,941 |
| Apr 2, 2026 | 27.29 | 27.82 | 27.29 | 27.82 | 27.82 | 0.29% | 55,904 |
| Apr 1, 2026 | 27.70 | 27.92 | 27.70 | 27.74 | 27.74 | 0.80% | 39,790 |
| Mar 31, 2026 | 27.22 | 27.53 | 27.09 | 27.52 | 27.52 | 2.91% | 37,811 |
| Mar 30, 2026 | 27.14 | 27.14 | 26.65 | 26.74 | 26.74 | -0.82% | 31,088 |
| Mar 27, 2026 | 27.24 | 27.26 | 26.89 | 26.96 | 26.96 | -1.55% | 34,599 |
| Mar 26, 2026 | 27.84 | 27.86 | 27.43 | 27.45 | 27.38 | -1.59% | 31,099 |
| Mar 25, 2026 | 27.87 | 27.95 | 27.82 | 27.89 | 27.83 | 0.80% | 14,934 |
| Mar 24, 2026 | 27.39 | 27.76 | 27.39 | 27.67 | 27.61 | 0.11% | 31,162 |
| Mar 23, 2026 | 27.56 | 27.91 | 27.56 | 27.64 | 27.58 | 1.66% | 27,629 |
| Mar 20, 2026 | 27.58 | 27.58 | 27.05 | 27.19 | 27.13 | -1.84% | 39,333 |
| Mar 19, 2026 | 27.45 | 27.77 | 27.41 | 27.70 | 27.64 | 0.14% | 78,270 |
| Mar 18, 2026 | 28.07 | 28.07 | 27.66 | 27.66 | 27.60 | -1.39% | 35,129 |