Bluemonte Dynamic Total Market ETF (BLUX)

BLUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.32	28.41	28.27	28.27	28.27	-0.09%	23,428
Dec 4, 2025	28.21	28.36	28.13	28.30	28.30	0.35%	57,481
Dec 3, 2025	28.00	28.22	28.00	28.20	28.20	0.96%	21,266
Dec 2, 2025	28.00	28.04	27.93	27.93	27.93	0.12%	44,610
Dec 1, 2025	28.04	28.08	27.90	27.90	27.90	-0.78%	87,943
Nov 28, 2025	28.09	28.12	28.09	28.12	28.12	0.41%	2,618
Nov 26, 2025	27.91	28.12	27.91	28.01	28.01	0.71%	6,449
Nov 25, 2025	27.48	27.82	27.48	27.81	27.81	1.55%	19,999
Nov 24, 2025	27.20	27.40	27.20	27.38	27.38	1.65%	22,837
Nov 21, 2025	26.61	27.13	26.51	26.94	26.94	1.84%	65,134
Nov 20, 2025	27.36	27.36	26.45	26.45	26.45	-1.63%	23,353
Nov 19, 2025	26.90	26.96	26.76	26.89	26.89	0.09%	42,910
Nov 18, 2025	26.74	26.97	26.63	26.87	26.87	-0.13%	43,044
Nov 17, 2025	27.26	27.28	26.82	26.90	26.90	-1.45%	59,580
Nov 14, 2025	27.18	27.40	27.18	27.30	27.30	-0.09%	31,230
Nov 13, 2025	27.52	27.55	27.23	27.32	27.32	-1.93%	20,139
Nov 12, 2025	27.90	27.94	27.85	27.86	27.86	-0.09%	5,602
Nov 11, 2025	27.77	27.89	27.74	27.88	27.88	0.26%	37,061
Nov 10, 2025	27.62	27.87	27.62	27.81	27.81	1.34%	37,812
Nov 7, 2025	27.11	27.44	27.02	27.44	27.44	0.34%	33,858
Nov 6, 2025	27.34	27.48	27.30	27.35	27.35	-1.40%	68,483
Nov 5, 2025	27.62	27.79	27.57	27.74	27.74	0.98%	26,198
Nov 4, 2025	27.62	27.63	27.47	27.47	27.47	-1.38%	24,902
Nov 3, 2025	27.78	27.86	27.76	27.85	27.85	-0.12%	45,143
Oct 31, 2025	27.76	27.93	27.69	27.88	27.88	0.48%	46,650
Oct 30, 2025	27.85	28.03	27.75	27.75	27.75	-0.86%	85,356
Oct 29, 2025	28.16	28.26	27.89	27.99	27.99	-0.50%	27,087
Oct 28, 2025	28.09	28.24	28.09	28.13	28.13	-0.18%	48,304
Oct 27, 2025	28.20	28.20	28.12	28.18	28.18	0.63%	31,197
Oct 24, 2025	28.03	28.06	28.00	28.00	28.00	1.02%	50,179
Oct 23, 2025	27.63	27.77	27.52	27.72	27.72	0.84%	58,378
Oct 22, 2025	27.68	27.68	27.28	27.49	27.49	-0.93%	46,401
Oct 21, 2025	27.66	27.83	27.66	27.75	27.75	-0.08%	102,202
Oct 20, 2025	27.78	27.78	27.77	27.77	27.77	1.50%	4,525
Oct 17, 2025	27.34	27.38	27.23	27.36	27.36	0.07%	60,757
Oct 16, 2025	27.70	27.72	27.24	27.34	27.34	-1.30%	92,839
Oct 15, 2025	27.83	27.94	27.52	27.70	27.70	0.62%	51,462
Oct 14, 2025	27.26	27.67	27.26	27.53	27.53	0.66%	40,936
Oct 13, 2025	27.21	27.38	27.21	27.35	27.35	1.75%	25,504
Oct 10, 2025	27.70	27.70	26.88	26.88	26.88	-2.82%	45,524
Oct 9, 2025	27.83	27.83	27.62	27.66	27.66	-0.65%	34,868
Oct 8, 2025	27.80	27.87	27.80	27.84	27.84	0.76%	60,974
Oct 7, 2025	27.83	27.83	27.61	27.63	27.63	-0.86%	30,693
Oct 6, 2025	27.84	27.94	27.79	27.87	27.87	0.29%	24,696
Oct 3, 2025	27.88	27.94	27.77	27.79	27.79	0.19%	35,175
Oct 2, 2025	27.71	27.76	27.60	27.74	27.74	0.17%	40,782
Oct 1, 2025	27.53	27.73	27.53	27.69	27.69	0.31%	32,395
Sep 30, 2025	27.53	27.60	27.38	27.60	27.60	0.31%	51,266
Sep 29, 2025	27.52	27.56	27.46	27.52	27.52	-0.40%	28,604
Sep 26, 2025	27.54	27.63	27.48	27.63	27.51	0.84%	36,303

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.