Bluemonte Dynamic Total Market ETF (BLUX)

BLUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.77	31.94	31.72	31.94	31.94	1.46%	32,826
Jun 17, 2026	31.99	32.01	31.48	31.48	31.48	-1.07%	46,869
Jun 16, 2026	32.15	32.15	31.82	31.82	31.82	-0.62%	25,587
Jun 15, 2026	32.15	32.17	32.02	32.02	32.02	0.98%	16,716
Jun 12, 2026	31.43	31.85	31.43	31.71	31.71	0.76%	61,679
Jun 11, 2026	31.14	31.47	30.90	31.47	31.47	2.06%	307,533
Jun 10, 2026	31.03	31.36	30.83	30.84	30.83	-1.08%	33,048
Jun 9, 2026	31.47	31.56	30.66	31.17	31.17	0.10%	64,903
Jun 8, 2026	31.30	31.34	31.10	31.14	31.14	0.41%	27,425
Jun 5, 2026	31.45	31.53	30.89	31.01	31.01	-2.70%	49,810
Jun 4, 2026	31.60	31.93	31.59	31.87	31.87	0.83%	43,320
Jun 3, 2026	31.69	31.73	31.57	31.61	31.61	-0.82%	129,224
Jun 2, 2026	31.81	31.90	31.81	31.87	31.87	0.44%	55,398
Jun 1, 2026	31.66	31.81	31.54	31.73	31.73	-0.03%	34,147
May 29, 2026	31.79	31.81	31.65	31.74	31.74	-0.12%	122,569
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.