Skip to main content
Bluemonte Large Cap Core ETF (BLUC)
NYSEARCA: BLUC · Real-Time Price · USD
28.82
+0.04 (0.16%)
At close: Dec 5, 2025, 4:00 PM EST
28.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BLUC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.8528.9028.8528.95-0.59%2,735
Dec 4, 202528.7428.7928.6628.7828.780.10%33,948
Dec 3, 202528.6928.8028.6928.7528.750.22%19,864
Dec 2, 202528.7628.7928.6628.6928.690.34%34,610
Dec 1, 202528.6428.7228.5828.5928.59-0.42%58,447
Nov 28, 202528.6428.7128.6428.7128.710.42%4,167
Nov 26, 202528.4928.6428.4928.5928.590.70%3,065
Nov 25, 202528.1228.4327.9428.3928.390.85%23,679
Nov 24, 202527.8828.1627.8828.1528.151.82%22,722
Nov 21, 202527.5327.8227.3727.6527.650.84%39,309
Nov 20, 202528.4228.4227.4227.4227.42-1.67%23,499
Nov 19, 202527.8827.9427.7327.8927.880.38%31,493
Nov 18, 202527.7127.9427.5927.7827.78-0.75%32,890
Nov 17, 202528.2328.3027.9027.9927.99-0.92%37,588
Nov 14, 202528.1028.3828.1028.2528.25-20,425
Nov 13, 202528.4228.4428.2128.2528.25-1.84%12,662
Nov 12, 202528.8228.8228.7028.7828.780.03%3,995
Nov 11, 202528.6828.8128.6328.7728.770.07%28,039
Nov 10, 202528.6528.7828.5228.7528.751.66%24,117
Nov 7, 202528.0028.2827.8628.2828.280.18%26,993
Nov 6, 202528.4228.4228.2328.2328.23-1.37%29,381
Nov 5, 202528.6328.7728.5828.6228.620.25%20,932
Nov 4, 202528.7228.7228.5228.5528.55-1.25%14,048
Nov 3, 202528.8728.9728.8628.9128.910.21%30,379
Oct 31, 202528.9328.9628.7428.8528.850.42%32,550
Oct 30, 202528.8928.9728.7328.7328.73-1.07%62,907
Oct 29, 202529.1329.1428.9729.0429.040.03%13,913
Oct 28, 202528.9729.1228.9529.0329.030.31%29,970
Oct 27, 202528.8528.9428.8528.9428.941.40%18,466
Oct 24, 202528.5428.6128.5328.5428.540.78%28,462
Oct 23, 202528.2228.3528.1728.3228.320.68%45,233
Oct 22, 202528.3028.3027.9728.1328.13-0.53%34,623
Oct 21, 202528.2728.3528.2528.2828.28-0.06%68,782
Oct 20, 202528.2828.3428.2628.3028.301.20%3,975
Oct 17, 202527.7928.0027.7227.9627.960.50%38,909
Oct 16, 202528.0828.1627.7027.8227.82-0.50%71,763
Oct 15, 202528.1028.2127.8127.9627.960.33%31,717
Oct 14, 202527.7028.0027.7027.8727.87-0.29%27,350
Oct 13, 202527.8127.9927.8127.9527.951.53%16,057
Oct 10, 202528.3828.3927.5327.5327.53-2.75%25,191
Oct 9, 202528.3428.3428.2428.3128.31-0.22%17,892
Oct 8, 202528.3528.3828.3428.3728.370.64%35,181
Oct 7, 202528.3428.3428.1328.1928.19-0.39%21,876
Oct 6, 202528.2428.3528.2228.3028.300.44%16,272
Oct 3, 202528.2628.3128.1628.1828.18-0.15%21,474
Oct 2, 202528.1928.2328.1228.2228.220.14%32,197
Oct 1, 202527.9528.2027.9528.1828.180.46%21,315
Sep 30, 202527.9428.0527.8828.0528.050.29%32,737
Sep 29, 202528.0128.0427.9027.9727.970.08%22,813
Sep 26, 202527.9027.9727.8427.9527.870.57%19,430
Sep 25, 202527.6827.8627.6427.7927.71-0.60%17,773
Sep 24, 202528.0328.0327.9127.9627.88-0.22%25,991
Sep 23, 202528.2128.2128.0028.0227.94-0.79%19,943
Sep 22, 202528.2028.2528.2028.2428.160.55%4,313
Sep 19, 202528.0128.0927.9328.0928.010.68%24,124
Sep 18, 202527.9227.9927.9027.9027.820.54%30,876
Sep 17, 202527.7727.7827.7027.7527.67-0.29%27,581
Sep 16, 202527.8627.8627.8027.8327.75-0.14%22,093
Sep 15, 202527.8527.8727.8127.8727.790.61%37,431
Sep 12, 202527.6627.7427.6627.7027.620.08%15,889
Sep 11, 202527.5327.7027.5327.6827.600.75%15,912
Sep 10, 202527.5627.5627.4027.4727.390.22%16,333
Sep 9, 202527.3627.4127.2927.4127.330.34%26,556
Sep 8, 202527.3327.3627.2827.3227.240.40%8,773
Sep 5, 202527.1327.2327.1327.2127.13-0.37%16,150
Sep 4, 202527.1127.3127.1127.3127.230.85%5,640
Sep 3, 202527.0227.1126.9427.0827.000.67%23,068
Sep 2, 202526.7526.9026.6626.9026.82-0.70%16,500
Aug 29, 202527.0727.1027.0527.0927.01-0.84%26,500
Aug 28, 202527.2327.3227.2327.3227.240.44%10,492
Aug 27, 202527.1227.2127.1127.2027.120.22%38,276
Aug 26, 202527.0127.1427.0027.1427.060.44%27,234
Aug 25, 202527.0727.1227.0227.0226.94-0.23%45,386
Aug 22, 202526.8427.1526.8027.0827.001.49%22,531
Aug 21, 202526.7026.7926.6326.6826.61-0.43%24,314
Aug 20, 202526.7826.8226.5826.8026.72-0.23%31,455
Aug 19, 202527.0927.0926.8326.8626.79-0.92%66,258
Aug 18, 202527.0927.1127.0527.1127.030.04%14,859
Aug 15, 202527.1227.1427.1027.1027.02-0.33%21,104
Aug 14, 202527.1527.1927.1127.1927.110.11%50,296
Aug 13, 202527.1027.2027.0927.1627.080.24%48,512
Aug 12, 202526.9027.1126.8727.1027.021.19%72,026
Aug 11, 202526.8626.9626.7826.7826.70-0.28%105,056
Aug 8, 202526.8526.8926.8426.8526.770.72%16,085
Aug 7, 202526.8326.8326.5426.6626.58-0.04%12,759
Aug 6, 202526.4226.7026.4226.6726.590.84%18,599
Aug 5, 202526.6126.6426.4326.4526.37-0.55%18,068
Aug 4, 202526.4826.5926.4826.5926.521.54%44,467
Aug 1, 202526.1926.3026.1726.1926.11-1.72%16,591
Jul 31, 202526.9626.9626.6526.6526.57-0.27%136,132
Jul 30, 202526.7626.8026.6026.7226.64-0.12%19,986
Jul 29, 202526.8726.8726.7126.7526.67-0.26%29,167
Jul 28, 202526.8326.8426.7626.8226.740.15%230,683
Jul 25, 202526.7426.8226.7226.7826.700.34%46,084
Jul 24, 202526.7026.7326.6626.6926.610.24%10,679
Jul 23, 202526.5026.6326.4826.6326.550.60%26,828
Jul 22, 202526.4726.4826.3826.4726.39-32,270
Jul 21, 202526.5626.6026.4726.4726.390.17%43,935
Jul 18, 202526.4626.4626.3926.4226.34-53,255
Jul 17, 202526.3026.4426.3026.4226.340.59%11,774