Bluemonte Dynamic Total Market ETF (BLUX)
32.59
+0.07
(+0.23%)
USD |
NYSEARCA |
Aug 25, 13:07
BLUX Price : 32.59 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 32.56 | 32.59 | 32.51 | 32.52 | 67694.00 |
| Aug 21, 2026 | 32.64 | 32.70 | 32.57 | 32.68 | 32326.00 |
| Aug 20, 2026 | 32.56 | 32.63 | 32.47 | 32.47 | 23881.00 |
| Aug 19, 2026 | 32.73 | 32.96 | 32.73 | 32.78 | 77309.00 |
| Aug 18, 2026 | 32.84 | 32.84 | 32.69 | 32.69 | 16328.00 |
| Aug 17, 2026 | 33.09 | 33.09 | 32.98 | 32.99 | 35318.00 |
| Aug 14, 2026 | 33.15 | 33.15 | 33.08 | 33.13 | 59058.00 |
| Aug 13, 2026 | 32.86 | 33.18 | 32.86 | 33.09 | 49581.00 |
| Aug 12, 2026 | 32.91 | 32.96 | 32.82 | 32.91 | 37323.00 |
| Aug 11, 2026 | 32.88 | 32.92 | 32.79 | 32.79 | 60555.00 |
| Aug 10, 2026 | 32.84 | 32.88 | 32.76 | 32.76 | 35526.00 |
| Aug 07, 2026 | 32.80 | 32.90 | 32.77 | 32.88 | 28340.00 |
| Aug 06, 2026 | 32.82 | 32.82 | 32.62 | 32.62 | 11914.00 |
| Aug 05, 2026 | 32.96 | 33.02 | 32.76 | 32.76 | 63620.00 |
| Aug 04, 2026 | 32.32 | 32.94 | 32.32 | 32.89 | 21150.00 |
| Aug 03, 2026 | 32.16 | 32.34 | 32.16 | 32.32 | 10961.00 |
| Jul 31, 2026 | 31.73 | 31.88 | 31.61 | 31.85 | 42458.00 |
| Jul 30, 2026 | 31.64 | 31.80 | 31.50 | 31.80 | 17940.00 |
| Jul 29, 2026 | 31.76 | 31.88 | 31.37 | 31.37 | 41267.00 |
| Jul 28, 2026 | 31.64 | 31.88 | 31.63 | 31.84 | 25946.00 |
| Jul 27, 2026 | 31.99 | 31.99 | 31.62 | 31.76 | 45513.00 |
| Jul 24, 2026 | 31.63 | 31.86 | 31.60 | 31.63 | 20323.00 |
| Jul 23, 2026 | 31.75 | 31.76 | 31.50 | 31.62 | 44488.00 |
| Jul 22, 2026 | 32.02 | 32.07 | 31.92 | 31.95 | 22572.00 |
| Jul 21, 2026 | 31.80 | 32.07 | 31.80 | 32.07 | 30122.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median