Skip to main content
Bluemonte Dynamic Total Market ETF (BLUX)
NYSEARCA: BLUX · Real-Time Price · USD
27.03
+0.28 (1.04%)
Aug 13, 2025, 4:00 PM - Market closed

BLUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202526.8327.0326.8327.0327.031.04%79,786
Aug 12, 202526.4026.7526.4026.7526.751.79%105,138
Aug 11, 202526.4426.4526.2826.2826.28-0.36%83,194
Aug 8, 202526.4426.4526.3726.3826.380.48%30,027
Aug 7, 202526.4526.4626.1826.2526.25-0.16%15,482
Aug 6, 202526.2326.3426.2326.2926.290.13%32,536
Aug 5, 202526.3426.3726.1326.2626.26-0.17%32,068
Aug 4, 202526.1626.3226.1626.3126.311.32%63,063
Aug 1, 202525.8826.0525.8625.9625.96-1.46%25,997
Jul 31, 202526.4926.6026.3526.3526.35-0.75%219,080
Jul 30, 202526.7126.7426.4326.5526.55-0.48%26,429
Jul 29, 202526.8126.8126.6426.6826.68-0.23%47,226
Jul 28, 202526.7926.8026.7026.7426.74-0.13%381,219
Jul 25, 202526.7226.8026.6126.7726.770.54%62,518
Jul 24, 202526.6726.7026.6326.6326.63-0.31%19,001
Jul 23, 202526.5926.7126.5826.7126.710.72%45,253
Jul 22, 202526.4426.5426.3326.5226.520.64%50,025
Jul 21, 202526.4926.5326.3526.3526.35-0.15%57,674
Jul 18, 202526.4526.4726.3426.3926.39-0.09%83,123
Jul 17, 202526.2626.4226.2626.4126.410.83%19,592
Jul 16, 202526.1026.2125.9026.1926.190.27%76,140
Jul 15, 202526.3426.3726.1226.1226.12-0.88%63,166
Jul 14, 202526.2826.3726.2726.3626.360.18%30,758
Jul 11, 202526.3126.3626.2726.3126.31-0.54%90,349
Jul 10, 202526.3426.5226.3426.4526.450.36%44,131
Jul 9, 202526.3226.3626.2326.3626.360.56%67,808
Jul 8, 202526.2426.2526.1926.2126.210.23%8,785
Jul 7, 202526.3026.3026.0926.1526.15-0.92%63,092
Jul 3, 202526.3526.4226.3526.3926.390.71%19,375
Jul 2, 202525.9926.2125.9926.2126.210.69%67,490
Jul 1, 202525.7426.1125.7426.0326.030.42%70,047
Jun 30, 202525.8825.9425.8425.9225.920.40%79,637
Jun 27, 202525.7925.9125.7125.8225.820.32%201,433
Jun 26, 202525.5825.7325.5825.7325.731.06%253,985
Jun 25, 202525.5625.5625.4525.4625.46-0.38%159,295
Jun 24, 202525.4425.5925.4425.5625.561.15%7,095,424