Skip to main content
Bluemonte Dynamic Total Market ETF (BLUX)
NYSEARCA: BLUX · Real-Time Price · USD
28.27
-0.03 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
28.27
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

BLUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.3228.3228.3028.30--23,424
Dec 4, 202528.2128.3628.1328.3028.300.35%57,481
Dec 3, 202528.0028.2228.0028.2028.200.96%21,266
Dec 2, 202528.0028.0427.9327.9327.930.12%44,610
Dec 1, 202528.0428.0827.9027.9027.90-0.78%87,943
Nov 28, 202528.0928.1228.0928.1228.120.41%2,618
Nov 26, 202527.9128.1227.9128.0128.010.71%6,449
Nov 25, 202527.4827.8227.4827.8127.811.55%19,999
Nov 24, 202527.2027.4027.2027.3827.381.65%22,837
Nov 21, 202526.6127.1326.5126.9426.941.84%65,134
Nov 20, 202527.3627.3626.4526.4526.45-1.63%23,353
Nov 19, 202526.9026.9626.7626.8926.890.09%42,910
Nov 18, 202526.7426.9726.6326.8726.87-0.13%43,044
Nov 17, 202527.2627.2826.8226.9026.90-1.45%59,580
Nov 14, 202527.1827.4027.1827.3027.30-0.09%31,230
Nov 13, 202527.5227.5527.2327.3227.32-1.93%20,139
Nov 12, 202527.9027.9427.8527.8627.86-0.09%5,602
Nov 11, 202527.7727.8927.7427.8827.880.26%37,061
Nov 10, 202527.6227.8727.6227.8127.811.34%37,812
Nov 7, 202527.1127.4427.0227.4427.440.34%33,858
Nov 6, 202527.3427.4827.3027.3527.35-1.40%68,483
Nov 5, 202527.6227.7927.5727.7427.740.98%26,198
Nov 4, 202527.6227.6327.4727.4727.47-1.38%24,902
Nov 3, 202527.7827.8627.7627.8527.85-0.12%45,143
Oct 31, 202527.7627.9327.6927.8827.880.48%46,650
Oct 30, 202527.8528.0327.7527.7527.75-0.86%85,356
Oct 29, 202528.1628.2627.8927.9927.99-0.50%27,087
Oct 28, 202528.0928.2428.0928.1328.13-0.18%48,304
Oct 27, 202528.2028.2028.1228.1828.180.63%31,197
Oct 24, 202528.0328.0628.0028.0028.001.02%50,179
Oct 23, 202527.6327.7727.5227.7227.720.84%58,378
Oct 22, 202527.6827.6827.2827.4927.49-0.93%46,401
Oct 21, 202527.6627.8327.6627.7527.75-0.08%102,202
Oct 20, 202527.7827.7827.7727.7727.771.50%4,525
Oct 17, 202527.3427.3827.2327.3627.360.07%60,757
Oct 16, 202527.7027.7227.2427.3427.34-1.30%92,839
Oct 15, 202527.8327.9427.5227.7027.700.62%51,462
Oct 14, 202527.2627.6727.2627.5327.530.66%40,936
Oct 13, 202527.2127.3827.2127.3527.351.75%25,504
Oct 10, 202527.7027.7026.8826.8826.88-2.82%45,524
Oct 9, 202527.8327.8327.6227.6627.66-0.65%34,868
Oct 8, 202527.8027.8727.8027.8427.840.76%60,974
Oct 7, 202527.8327.8327.6127.6327.63-0.86%30,693
Oct 6, 202527.8427.9427.7927.8727.870.29%24,696
Oct 3, 202527.8827.9427.7727.7927.790.19%35,175
Oct 2, 202527.7127.7627.6027.7427.740.17%40,782
Oct 1, 202527.5327.7327.5327.6927.690.31%32,395
Sep 30, 202527.5327.6027.3827.6027.600.31%51,266
Sep 29, 202527.5227.5627.4627.5227.52-0.40%28,604
Sep 26, 202527.5427.6327.4827.6327.510.84%36,303
Sep 25, 202527.3027.4627.3027.4027.28-0.65%25,411
Sep 24, 202527.7227.7427.5627.5827.46-0.41%43,825
Sep 23, 202527.9127.9127.6727.6927.58-0.41%21,870
Sep 22, 202527.7027.8227.7027.8127.690.24%8,214
Sep 19, 202527.7727.8027.6427.7427.62-0.18%34,895
Sep 18, 202527.7127.8227.7127.7927.671.00%43,387
Sep 17, 202527.5727.7327.5227.5227.40-0.05%34,198
Sep 16, 202527.5827.5827.4927.5327.41-0.22%36,654
Sep 15, 202527.6427.6927.5727.5927.470.10%61,221
Sep 12, 202527.5927.6227.5427.5627.44-0.51%20,667
Sep 11, 202527.4727.7027.4727.7027.581.22%25,946
Sep 10, 202527.4727.4727.3027.3727.250.11%18,965
Sep 9, 202527.3827.3827.2727.3427.22-0.27%36,938
Sep 8, 202527.3827.4127.3527.4127.290.11%13,373
Sep 5, 202527.2827.3927.2227.3827.260.10%30,698
Sep 4, 202527.1427.3527.1127.3527.241.16%7,584
Sep 3, 202527.1227.1226.9327.0426.920.16%32,982
Sep 2, 202526.8527.0026.8027.0026.88-0.53%18,353
Aug 29, 202527.1327.1727.1027.1427.03-0.59%40,944
Aug 28, 202527.2627.3027.2227.3027.180.13%15,418
Aug 27, 202527.2227.2927.2127.2627.150.52%19,786
Aug 26, 202527.0527.1327.0527.1227.010.32%20,769
Aug 25, 202527.1227.1227.0427.0426.92-0.48%55,725
Aug 22, 202526.7627.2226.7627.1727.052.21%33,677
Aug 21, 202526.5926.6326.5526.5826.47-0.30%34,992
Aug 20, 202526.6726.6926.5226.6626.55-0.30%52,937
Aug 19, 202526.8926.8926.6926.7426.63-0.21%93,735
Aug 18, 202526.7826.8026.7526.8026.680.10%23,323
Aug 15, 202526.8326.8326.7526.7726.66-0.44%37,273
Aug 14, 202526.8326.8926.7726.8926.78-0.52%78,261
Aug 13, 202526.8327.0326.8327.0326.911.04%79,786
Aug 12, 202526.4026.7526.4026.7526.641.79%105,138
Aug 11, 202526.4426.4526.2826.2826.17-0.36%83,194
Aug 8, 202526.4426.4526.3726.3826.260.48%30,027
Aug 7, 202526.4526.4626.1826.2526.14-0.16%15,482
Aug 6, 202526.2326.3426.2326.2926.180.13%32,536
Aug 5, 202526.3426.3726.1326.2626.15-0.17%32,068
Aug 4, 202526.1626.3226.1626.3126.191.32%63,063
Aug 1, 202525.8826.0525.8625.9625.85-1.46%25,997
Jul 31, 202526.4926.6026.3526.3526.24-0.75%219,080
Jul 30, 202526.7126.7426.4326.5526.44-0.48%26,429
Jul 29, 202526.8126.8126.6426.6826.56-0.23%47,226
Jul 28, 202526.7926.8026.7026.7426.62-0.13%381,219
Jul 25, 202526.7226.8026.6126.7726.660.54%62,518
Jul 24, 202526.6726.7026.6326.6326.51-0.31%19,001
Jul 23, 202526.5926.7126.5826.7126.600.72%45,253
Jul 22, 202526.4426.5426.3326.5226.410.64%50,025
Jul 21, 202526.4926.5326.3526.3526.24-0.15%57,674
Jul 18, 202526.4526.4726.3426.3926.28-0.09%83,123
Jul 17, 202526.2626.4226.2626.4126.300.83%19,592