Bluemonte Dynamic Total Market ETF (BLUX)
NYSEARCA: BLUX · Real-Time Price · USD
28.22
-0.43 (-1.50%)
Mar 6, 2026, 4:00 PM EST - Market closed
BLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.12 | 28.31 | 28.08 | 28.13 | - | -1.82% | 22,725 |
| Mar 5, 2026 | 28.73 | 28.84 | 28.43 | 28.65 | 28.65 | -1.21% | 46,019 |
| Mar 4, 2026 | 28.81 | 29.05 | 28.75 | 29.00 | 29.00 | 0.83% | 34,120 |
| Mar 3, 2026 | 28.53 | 28.87 | 28.23 | 28.76 | 28.76 | -1.27% | 57,816 |
| Mar 2, 2026 | 28.84 | 29.19 | 28.82 | 29.13 | 29.13 | 0.38% | 31,780 |
| Feb 27, 2026 | 28.96 | 29.02 | 28.87 | 29.02 | 29.02 | -1.02% | 23,855 |
| Feb 26, 2026 | 29.37 | 29.37 | 29.02 | 29.32 | 29.32 | 0.03% | 10,822 |
| Feb 25, 2026 | 29.16 | 29.32 | 29.15 | 29.31 | 29.31 | 0.62% | 44,823 |
| Feb 24, 2026 | 29.13 | 29.16 | 29.03 | 29.13 | 29.13 | 0.83% | 26,909 |
| Feb 23, 2026 | 29.05 | 29.05 | 28.75 | 28.89 | 28.89 | -1.33% | 42,479 |
| Feb 20, 2026 | 29.07 | 29.31 | 29.07 | 29.28 | 29.28 | 0.48% | 20,298 |
| Feb 19, 2026 | 29.12 | 29.15 | 28.98 | 29.14 | 29.14 | -0.10% | 62,069 |
| Feb 18, 2026 | 29.26 | 29.34 | 29.08 | 29.17 | 29.17 | 0.48% | 33,617 |
| Feb 17, 2026 | 28.98 | 29.09 | 28.72 | 29.03 | 29.03 | 0.12% | 40,713 |
| Feb 13, 2026 | 28.96 | 29.22 | 28.96 | 29.00 | 28.99 | 0.50% | 26,635 |
| Feb 12, 2026 | 29.36 | 29.38 | 28.81 | 28.85 | 28.85 | -1.70% | 28,973 |
| Feb 11, 2026 | 29.58 | 29.58 | 29.17 | 29.35 | 29.35 | -0.11% | 171,872 |
| Feb 10, 2026 | 29.50 | 29.56 | 29.38 | 29.38 | 29.38 | -0.27% | 26,151 |
| Feb 9, 2026 | 29.43 | 29.53 | 29.43 | 29.46 | 29.46 | 0.28% | 10,753 |
| Feb 6, 2026 | 29.12 | 29.38 | 29.12 | 29.38 | 29.38 | 2.75% | 54,023 |
| Feb 5, 2026 | 28.87 | 28.87 | 28.55 | 28.59 | 28.59 | -1.47% | 18,715 |
| Feb 4, 2026 | 29.22 | 29.22 | 28.81 | 29.02 | 29.02 | -0.23% | 16,203 |
| Feb 3, 2026 | 29.23 | 29.26 | 28.80 | 29.09 | 29.09 | -0.31% | 18,202 |
| Feb 2, 2026 | 29.15 | 29.27 | 29.14 | 29.18 | 29.18 | 0.78% | 22,955 |
| Jan 30, 2026 | 29.10 | 29.10 | 28.80 | 28.95 | 28.95 | -0.89% | 25,658 |
| Jan 29, 2026 | 28.94 | 29.21 | 28.83 | 29.21 | 29.21 | 0.07% | 25,160 |
| Jan 28, 2026 | 29.35 | 29.35 | 29.16 | 29.19 | 29.19 | -0.24% | 42,628 |
| Jan 27, 2026 | 29.24 | 29.29 | 29.19 | 29.26 | 29.26 | 0.25% | 9,312 |
| Jan 26, 2026 | 29.30 | 29.30 | 29.19 | 29.19 | 29.19 | 0.11% | 18,843 |
| Jan 23, 2026 | 29.32 | 29.32 | 29.14 | 29.15 | 29.15 | -0.84% | 39,221 |
| Jan 22, 2026 | 29.49 | 29.52 | 29.37 | 29.40 | 29.40 | 0.62% | 18,888 |
| Jan 21, 2026 | 29.06 | 29.29 | 28.89 | 29.22 | 29.22 | 1.68% | 24,781 |
| Jan 20, 2026 | 28.98 | 28.99 | 28.72 | 28.74 | 28.74 | -1.72% | 20,017 |
| Jan 16, 2026 | 29.27 | 29.32 | 29.18 | 29.24 | 29.24 | -0.04% | 16,049 |
| Jan 15, 2026 | 29.25 | 29.37 | 29.24 | 29.25 | 29.25 | 0.58% | 34,031 |
| Jan 14, 2026 | 28.97 | 29.09 | 28.90 | 29.08 | 29.08 | 0.10% | 29,967 |
| Jan 13, 2026 | 29.03 | 29.08 | 29.00 | 29.05 | 29.05 | -0.17% | 44,530 |
| Jan 12, 2026 | 28.91 | 29.10 | 28.91 | 29.10 | 29.10 | 0.20% | 185,881 |
| Jan 9, 2026 | 29.01 | 29.08 | 28.84 | 29.04 | 29.04 | 0.70% | 104,833 |
| Jan 8, 2026 | 28.69 | 28.89 | 28.69 | 28.84 | 28.84 | 0.63% | 63,517 |
| Jan 7, 2026 | 28.76 | 28.76 | 28.64 | 28.66 | 28.66 | -0.42% | 12,865 |
| Jan 6, 2026 | 28.50 | 28.79 | 28.50 | 28.78 | 28.78 | 1.05% | 28,426 |
| Jan 5, 2026 | 28.50 | 28.56 | 28.46 | 28.48 | 28.48 | 0.96% | 25,676 |
| Jan 2, 2026 | 28.11 | 28.23 | 28.07 | 28.21 | 28.21 | 0.57% | 15,336 |
| Dec 31, 2025 | 28.25 | 28.25 | 28.05 | 28.05 | 28.05 | -0.72% | 54,624 |
| Dec 30, 2025 | 28.33 | 28.36 | 28.25 | 28.25 | 28.25 | -0.61% | 12,953 |
| Dec 29, 2025 | 28.45 | 28.46 | 28.39 | 28.43 | 28.34 | -0.50% | 36,891 |
| Dec 26, 2025 | 28.55 | 28.57 | 28.51 | 28.57 | 28.48 | -0.16% | 21,463 |
| Dec 24, 2025 | 28.54 | 28.63 | 28.54 | 28.62 | 28.53 | 0.32% | 10,110 |
| Dec 23, 2025 | 28.34 | 28.55 | 28.34 | 28.52 | 28.44 | -0.13% | 30,559 |
| Dec 22, 2025 | 28.58 | 28.61 | 28.53 | 28.56 | 28.47 | 0.92% | 15,536 |
| Dec 19, 2025 | 28.27 | 28.37 | 28.27 | 28.30 | 28.21 | 0.60% | 18,262 |
| Dec 18, 2025 | 28.20 | 28.33 | 28.07 | 28.13 | 28.04 | 0.75% | 15,750 |
| Dec 17, 2025 | 28.11 | 28.13 | 27.92 | 27.92 | 27.83 | -0.96% | 27,818 |
| Dec 16, 2025 | 28.25 | 28.34 | 28.04 | 28.19 | 28.10 | -0.35% | 23,742 |
| Dec 15, 2025 | 28.43 | 28.55 | 28.26 | 28.29 | 28.20 | -0.42% | 18,830 |
| Dec 12, 2025 | 28.74 | 28.74 | 28.35 | 28.41 | 28.32 | -1.18% | 66,875 |
| Dec 11, 2025 | 28.48 | 28.75 | 28.48 | 28.75 | 28.66 | 0.63% | 28,983 |
| Dec 10, 2025 | 28.28 | 28.67 | 28.24 | 28.57 | 28.48 | 1.18% | 25,740 |
| Dec 9, 2025 | 28.29 | 28.37 | 28.22 | 28.24 | 28.15 | -0.01% | 38,155 |
| Dec 8, 2025 | 28.33 | 28.35 | 28.16 | 28.24 | 28.15 | -0.12% | 38,389 |
| Dec 5, 2025 | 28.32 | 28.41 | 28.27 | 28.27 | 28.19 | -0.09% | 23,428 |
| Dec 4, 2025 | 28.21 | 28.36 | 28.13 | 28.30 | 28.21 | 0.35% | 57,481 |
| Dec 3, 2025 | 28.00 | 28.22 | 28.00 | 28.20 | 28.12 | 0.96% | 21,268 |
| Dec 2, 2025 | 28.00 | 28.04 | 27.93 | 27.93 | 27.85 | 0.12% | 44,610 |
| Dec 1, 2025 | 28.04 | 28.08 | 27.90 | 27.90 | 27.81 | -0.78% | 87,943 |
| Nov 28, 2025 | 28.09 | 28.12 | 28.09 | 28.12 | 28.03 | 0.41% | 2,620 |
| Nov 26, 2025 | 27.91 | 28.12 | 27.91 | 28.01 | 27.92 | 0.71% | 6,449 |
| Nov 25, 2025 | 27.48 | 27.82 | 27.48 | 27.81 | 27.72 | 1.55% | 19,999 |
| Nov 24, 2025 | 27.20 | 27.40 | 27.20 | 27.38 | 27.30 | 1.65% | 22,837 |
| Nov 21, 2025 | 26.61 | 27.13 | 26.51 | 26.94 | 26.86 | 1.84% | 65,134 |
| Nov 20, 2025 | 27.36 | 27.36 | 26.45 | 26.45 | 26.37 | -1.63% | 23,353 |
| Nov 19, 2025 | 26.90 | 26.96 | 26.76 | 26.89 | 26.81 | 0.09% | 42,910 |
| Nov 18, 2025 | 26.74 | 26.97 | 26.63 | 26.87 | 26.78 | -0.13% | 43,044 |
| Nov 17, 2025 | 27.26 | 27.28 | 26.82 | 26.90 | 26.82 | -1.45% | 59,580 |
| Nov 14, 2025 | 27.18 | 27.40 | 27.18 | 27.30 | 27.21 | -0.09% | 31,230 |
| Nov 13, 2025 | 27.52 | 27.55 | 27.23 | 27.32 | 27.24 | -1.93% | 20,139 |
| Nov 12, 2025 | 27.90 | 27.94 | 27.85 | 27.86 | 27.77 | -0.09% | 5,602 |
| Nov 11, 2025 | 27.77 | 27.89 | 27.74 | 27.88 | 27.80 | 0.26% | 37,061 |
| Nov 10, 2025 | 27.62 | 27.87 | 27.62 | 27.81 | 27.73 | 1.34% | 37,812 |
| Nov 7, 2025 | 27.11 | 27.44 | 27.02 | 27.44 | 27.36 | 0.34% | 33,858 |
| Nov 6, 2025 | 27.34 | 27.48 | 27.30 | 27.35 | 27.27 | -1.40% | 68,483 |
| Nov 5, 2025 | 27.62 | 27.79 | 27.57 | 27.74 | 27.65 | 0.98% | 26,198 |
| Nov 4, 2025 | 27.62 | 27.63 | 27.47 | 27.47 | 27.38 | -1.38% | 24,902 |
| Nov 3, 2025 | 27.78 | 27.86 | 27.76 | 27.85 | 27.77 | -0.12% | 45,143 |
| Oct 31, 2025 | 27.76 | 27.93 | 27.69 | 27.88 | 27.80 | 0.48% | 46,650 |
| Oct 30, 2025 | 27.85 | 28.03 | 27.75 | 27.75 | 27.67 | -0.86% | 85,356 |
| Oct 29, 2025 | 28.16 | 28.26 | 27.89 | 27.99 | 27.90 | -0.50% | 27,087 |
| Oct 28, 2025 | 28.09 | 28.24 | 28.09 | 28.13 | 28.04 | -0.18% | 48,304 |
| Oct 27, 2025 | 28.20 | 28.20 | 28.12 | 28.18 | 28.09 | 0.63% | 31,197 |
| Oct 24, 2025 | 28.03 | 28.06 | 28.00 | 28.00 | 27.92 | 1.02% | 50,179 |
| Oct 23, 2025 | 27.63 | 27.77 | 27.52 | 27.72 | 27.64 | 0.84% | 58,378 |
| Oct 22, 2025 | 27.68 | 27.68 | 27.28 | 27.49 | 27.41 | -0.93% | 46,401 |
| Oct 21, 2025 | 27.66 | 27.83 | 27.66 | 27.75 | 27.66 | -0.08% | 102,202 |
| Oct 20, 2025 | 27.78 | 27.78 | 27.77 | 27.77 | 27.69 | 1.50% | 4,525 |
| Oct 17, 2025 | 27.34 | 27.38 | 27.23 | 27.36 | 27.28 | 0.07% | 60,757 |
| Oct 16, 2025 | 27.70 | 27.72 | 27.24 | 27.34 | 27.26 | -1.30% | 92,839 |
| Oct 15, 2025 | 27.83 | 27.94 | 27.52 | 27.70 | 27.62 | 0.62% | 51,462 |
| Oct 14, 2025 | 27.26 | 27.67 | 27.26 | 27.53 | 27.45 | 0.66% | 40,936 |
| Oct 13, 2025 | 27.21 | 27.38 | 27.21 | 27.35 | 27.27 | 1.75% | 25,504 |