Bluemonte Dynamic Total Market ETF (BLUX)

NYSEARCA: BLUX · Real-Time Price · USD

32.69

-0.30 (-0.91%)

At close: Aug 18, 2026, 4:00 PM EDT

32.69

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

BLUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	32.84	32.84	32.73	32.75	-	-0.71%	13,176
Aug 17, 2026	33.09	33.09	32.98	32.99	32.99	-0.44%	35,312
Aug 14, 2026	33.15	33.15	33.08	33.13	33.13	0.13%	59,057
Aug 13, 2026	32.86	33.18	32.86	33.09	33.09	0.54%	49,580
Aug 12, 2026	32.91	32.96	32.83	32.91	32.91	0.37%	37,322
Aug 11, 2026	32.88	32.92	32.79	32.79	32.79	0.08%	60,554
Aug 10, 2026	32.84	32.88	32.76	32.76	32.76	-0.35%	35,525
Aug 7, 2026	32.80	32.90	32.77	32.88	32.88	0.78%	28,340
Aug 6, 2026	32.82	32.82	32.62	32.62	32.62	-0.41%	11,913
Aug 5, 2026	32.96	33.03	32.76	32.76	32.76	-0.40%	63,620
Aug 4, 2026	32.32	32.94	32.32	32.89	32.89	1.77%	21,149
Aug 3, 2026	32.16	32.34	32.16	32.32	32.32	1.48%	10,961
Jul 31, 2026	31.73	31.88	31.61	31.85	31.85	0.16%	42,458
Jul 30, 2026	31.64	31.80	31.50	31.80	31.80	1.37%	17,940
Jul 29, 2026	31.76	31.88	31.37	31.37	31.37	-1.50%	41,267
Jul 28, 2026	31.64	31.88	31.63	31.85	31.85	0.27%	25,946
Jul 27, 2026	31.99	31.99	31.62	31.76	31.76	0.41%	45,513
Jul 24, 2026	31.63	31.86	31.60	31.63	31.63	0.03%	20,321
Jul 23, 2026	31.75	31.76	31.50	31.62	31.62	-1.04%	44,487
Jul 22, 2026	32.02	32.07	31.92	31.95	31.95	-0.37%	22,572
Jul 21, 2026	31.80	32.07	31.80	32.07	32.07	1.05%	30,122
Jul 20, 2026	31.95	31.95	31.72	31.73	31.73	-0.47%	67,946
Jul 17, 2026	31.88	32.03	31.79	31.88	31.88	-0.63%	39,364
Jul 16, 2026	32.14	32.25	32.02	32.09	32.09	-0.15%	28,191
Jul 15, 2026	32.18	32.19	31.99	32.13	32.13	0.35%	37,739
Jul 14, 2026	32.09	32.10	31.97	32.02	32.02	0.44%	15,638
Jul 13, 2026	32.03	32.04	31.86	31.88	31.88	-0.75%	20,257
Jul 10, 2026	31.98	32.16	31.97	32.12	32.12	-	30,662
Jul 9, 2026	31.75	32.16	31.75	32.12	32.12	1.04%	55,998
Jul 8, 2026	31.79	31.80	31.56	31.79	31.79	-0.67%	73,758
Jul 7, 2026	32.07	32.09	31.95	32.00	32.00	-0.60%	31,164
Jul 6, 2026	32.15	32.24	32.10	32.20	32.20	0.63%	9,214
Jul 2, 2026	32.08	32.08	31.82	32.00	32.00	-0.34%	17,932
Jul 1, 2026	32.06	32.33	32.06	32.11	32.11	-0.26%	54,161
Jun 30, 2026	32.05	32.24	32.05	32.19	32.19	0.53%	147,230
Jun 29, 2026	31.93	32.02	31.66	32.02	32.02	0.68%	66,040
Jun 26, 2026	31.65	31.92	31.58	31.80	31.80	0.22%	79,717
Jun 25, 2026	31.85	31.99	31.71	31.81	31.73	0.41%	55,744
Jun 24, 2026	31.64	31.96	31.61	31.68	31.60	0.06%	49,132
Jun 23, 2026	31.67	31.82	31.59	31.66	31.58	-0.95%	30,068
Jun 22, 2026	32.06	32.06	31.89	31.97	31.89	0.08%	45,518
Jun 18, 2026	31.77	31.94	31.72	31.94	31.86	1.46%	32,826
Jun 17, 2026	31.99	32.01	31.48	31.48	31.40	-1.07%	46,869
Jun 16, 2026	32.15	32.15	31.82	31.82	31.74	-0.62%	25,587
Jun 15, 2026	32.15	32.17	32.02	32.02	31.94	0.98%	16,716
Jun 12, 2026	31.43	31.85	31.43	31.71	31.63	0.76%	61,679
Jun 11, 2026	31.14	31.47	30.90	31.47	31.39	2.06%	307,533
Jun 10, 2026	31.03	31.36	30.83	30.84	30.76	-1.08%	33,048
Jun 9, 2026	31.47	31.56	30.66	31.17	31.09	0.10%	64,903
Jun 8, 2026	31.30	31.34	31.10	31.14	31.06	0.41%	27,425