Dark

BLUC
Bluemonte Large Cap Core ETF
stock NYSE ETF

At Close

Oct 2, 2026 3:32:02 PM EDT

32.31USD+0.670%(+0.22)28,875

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

32.32USD+0.046%(+0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	31.8700	32.5400	31.8600	32.3200	+0.846%	28,875	0.000%
2026-10-01	31.9700	32.1199	31.8640	32.0490	+0.216%	31,588	+0.846%
2026-09-30	32.1500	32.2600	31.9800	31.9800	-0.187%	46,774	+1.063%
2026-09-29	32.1000	32.1000	31.9700	32.0400	-0.062%	50,257	+0.874%
2026-09-28	32.2100	32.2400	32.0099	32.0600	-0.896%	41,542	+0.811%
2026-09-25	32.3850	32.4000	32.3300	32.3500	+0.403%	51,971	-0.093%
2026-09-24	32.1200	32.2400	32.0250	32.2200	+0.093%	32,046	+0.310%
2026-09-23	32.3241	32.3241	32.1350	32.1900	-0.771%	56,327	+0.404%
2026-09-22	32.4900	32.5100	32.3900	32.4400	+0.062%	28,933	-0.370%
2026-09-21	32.0100	32.4701	32.0100	32.4200	+1.726%	32,283	-0.308%
2026-09-18	31.7800	31.8700	31.7000	31.8700	+0.189%	57,550	+1.412%
2026-09-17	31.7522	31.8200	31.7100	31.8100	+1.302%	17,525	+1.603%
2026-09-16	31.6600	31.7000	31.2450	31.4013	-0.281%	42,809	+2.926%
2026-09-15	31.6200	31.6200	31.4800	31.4898	-0.599%	19,883	+2.636%
2026-09-14	31.5450	31.7800	31.5450	31.6795	-0.427%	48,386	+2.022%
2026-09-11	31.8550	31.8900	31.8121	31.8153	+0.841%	15,018	+1.586%
2026-09-10	31.5500	31.9200	31.5100	31.5500	-0.567%	49,570	+2.441%
2026-09-09	31.7600	31.7800	31.6728	31.7300	-0.363%	43,313	+1.859%
2026-09-08	31.9200	31.9600	31.8400	31.8456	-0.554%	125,664	+1.490%
2026-09-04	32.1350	32.1350	31.9701	32.0230	-0.411%	14,498	+0.927%
2026-09-03	31.9450	32.2000	31.9450	32.1550	+1.148%	46,001	+0.513%
2026-09-02	31.7229	31.8400	31.7229	31.7900	+0.411%	24,655	+1.667%
2026-09-01	31.6650	31.7900	31.5750	31.6600	-0.877%	39,840	+2.085%
2026-08-31	31.8300	31.9400	31.8200	31.9400	-0.242%	58,148	+1.190%
2026-08-28	32.1450	32.1939	31.9750	32.0176	-0.200%	24,313	+0.944%
2026-08-27	32.0100	32.1300	31.9400	32.0817	+0.896%	18,249	+0.743%
2026-08-26	31.7500	31.8400	31.7100	31.7969	-0.037%	26,484	+1.645%
2026-08-25	31.8350	31.8350	31.7200	31.8086	+0.415%	32,833	+1.608%
2026-08-24	31.6700	31.7700	31.6600	31.6770	-0.387%	42,210	+2.030%
2026-08-21	31.7250	31.8500	31.7250	31.8000	+0.410%	27,506	+1.635%
2026-08-20	31.7839	31.9000	31.6550	31.6700	-0.845%	22,638	+2.052%
2026-08-19	31.9700	32.0400	31.9199	31.9400	+0.251%	68,737	+1.190%
2026-08-18	31.9400	31.9510	31.8600	31.8600	-0.933%	10,934	+1.444%
2026-08-17	32.2999	32.2999	32.1500	32.1600	-0.464%	23,951	+0.498%
2026-08-14	32.3600	32.3600	32.2800	32.3100	-0.247%	34,501	+0.031%
2026-08-13	32.1100	32.4400	32.1100	32.3900	+0.715%	37,781	-0.216%
2026-08-12	32.1600	32.1900	32.1190	32.1600	+0.367%	35,046	+0.498%
2026-08-11	32.1501	32.2200	32.0200	32.0423	-0.459%	42,009	+0.867%
2026-08-10	32.1700	32.2700	32.1550	32.1900	-0.124%	21,714	+0.404%
2026-08-07	32.1801	32.2400	32.1000	32.2300	+0.750%	20,662	+0.279%
2026-08-06	32.1321	32.1321	31.9600	31.9900	-0.125%	10,141	+1.032%
2026-08-05	32.3000	32.3099	32.0300	32.0300	-0.280%	39,570	+0.905%
2026-08-04	31.5500	32.1800	31.5500	32.1200	+2.001%	19,940	+0.623%
2026-08-03	31.3300	31.5550	31.3200	31.4900	+1.411%	11,132	+2.636%
2026-07-31	30.7800	31.0519	30.7100	31.0519	+0.985%	23,460	+4.084%
2026-07-30	30.4900	30.7491	30.4800	30.7491	+1.886%	10,092	+5.109%
2026-07-29	30.5800	30.7399	30.1800	30.1800	-1.501%	27,310	+7.091%
2026-07-28	30.5400	30.7101	30.4016	30.6400	+0.098%	19,071	+5.483%
2026-07-27	30.9900	30.9900	30.4800	30.6100	+0.089%	27,502	+5.586%
2026-07-24	30.5900	30.7850	30.5400	30.5829	-0.063%	11,703	+5.680%
2026-07-23	30.7200	30.7700	30.4800	30.6022	-1.576%	32,942	+5.613%
2026-07-22	31.0750	31.1900	31.0300	31.0921	-0.200%	15,704	+3.949%
2026-07-21	31.0100	31.1700	31.0100	31.1545	+0.954%	22,806	+3.741%
2026-07-20	31.0400	31.0606	30.8600	30.8600	-0.129%	39,604	+4.731%
2026-07-17	30.8027	31.0900	30.8027	30.9000	-1.120%	28,568	+4.595%
2026-07-16	31.3100	31.4400	31.1700	31.2500	-0.783%	27,559	+3.424%
2026-07-15	31.4300	31.5000	31.3100	31.4967	+0.439%	25,793	+2.614%
2026-07-14	31.2750	31.3900	31.2400	31.3590	+0.544%	11,043	+3.065%
2026-07-13	31.3600	31.3600	31.1420	31.1894	-0.911%	11,850	+3.625%
2026-07-10	31.2200	31.4762	31.2200	31.4762	+0.403%	17,152	+2.681%
2026-07-09	28.8500	31.3500	28.8500	31.3500	+0.966%	38,199	+3.094%
2026-07-08	30.9600	31.0800	30.8600	31.0500	-0.193%	28,468	+4.090%
2026-07-07	31.1400	31.2100	31.0500	31.1100	-0.613%	24,091	+3.889%
2026-07-06	31.1400	31.3501	31.1400	31.3020	+0.963%	12,524	+3.252%
2026-07-02	31.2400	31.2600	30.8213	31.0035	-0.246%	13,430	+4.246%
2026-07-01	30.9800	31.2500	30.9799	31.0800	-0.225%	40,660	+3.990%
2026-06-30	30.8600	31.1700	30.8600	31.1500	+1.005%	81,969	+3.756%
2026-06-29	30.7100	30.8400	30.4300	30.8400	+1.548%	34,304	+4.799%
2026-06-26	30.1800	30.5200	30.1600	30.3700	-0.132%	46,319	+6.421%
2026-06-25	30.3600	30.5399	30.2900	30.4100	-0.328%	19,732	+6.281%
2026-06-24	30.5200	30.8100	30.4100	30.5100	-0.196%	41,841	+5.932%
2026-06-23	30.6900	30.7300	30.5700	30.5700	-1.564%	16,314	+5.725%
2026-06-22	31.3000	32.2200	31.0300	31.0557	-0.685%	23,612	+4.071%
2026-06-18	31.1000	31.2700	31.1000	31.2700	+1.296%	17,848	+3.358%
2026-06-17	31.3100	31.3200	30.8700	30.8700	-1.248%	31,051	+4.697%
2026-06-16	31.3850	31.4450	31.2600	31.2600	-0.533%	15,566	+3.391%
2026-06-15	31.3800	31.5400	31.3800	31.4276	+1.901%	16,897	+2.840%
2026-06-12	30.7100	30.9500	30.5800	30.8413	+0.395%	41,040	+4.795%
2026-06-11	30.3700	30.7200	30.1600	30.7200	+1.655%	69,328	+5.208%
2026-06-10	30.4200	30.6800	30.2200	30.2200	-1.591%	27,964	+6.949%
2026-06-09	31.0700	31.0900	30.1200	30.7086	-0.523%	53,167	+5.247%
2026-06-08	31.0800	31.1101	30.8100	30.8700	+0.186%	26,756	+4.697%
2026-06-05	31.3500	31.3500	30.6900	30.8127	-2.775%	35,315	+4.892%
2026-06-04	31.4700	31.7400	31.4300	31.6921	+0.387%	27,041	+1.981%
2026-06-03	31.8100	31.8100	31.5501	31.5700	-1.434%	95,056	+2.376%
2026-06-02	31.7900	32.4300	31.7900	32.0294	+0.657%	41,485	+0.907%
2026-06-01	31.7100	31.9000	31.6900	31.8202	+0.368%	17,211	+1.571%
2026-05-29	31.6900	31.7400	31.6200	31.7035	+0.296%	81,993	+1.945%
2026-05-28	31.3300	31.6150	31.3300	31.6100	+0.796%	17,742	+2.246%
2026-05-27	31.3626	31.3900	31.2701	31.3603	-0.014%	27,931	+3.060%
2026-05-26	31.3800	31.4400	31.2800	31.3646	+0.624%	22,471	+3.046%
2026-05-22	31.2100	31.3100	31.1400	31.1700	+0.290%	16,679	+3.689%
2026-05-21	30.9000	31.1100	30.8600	31.0800	+0.161%	23,842	+3.990%
2026-05-20	30.7700	31.0300	30.7600	31.0300	+1.141%	155,829	+4.157%
2026-05-19	30.7500	30.7900	30.5982	30.6800	-0.712%	215,281	+5.346%
2026-05-18	30.8300	30.9000	30.7000	30.9000	-0.131%	16,797	+4.595%
2026-05-15	31.0000	31.0700	30.9400	30.9406	-1.194%	16,427	+4.458%
2026-05-14	31.1800	31.3500	31.1800	31.3145	+0.837%	10,629	+3.211%
2026-05-13	30.8100	31.1000	30.7808	31.0547	+0.736%	12,568	+4.074%
2026-05-12	30.7200	30.8279	30.5901	30.8279	-0.151%	13,302	+4.840%
2026-05-11	30.8600	30.9500	30.8500	30.8744	+0.118%	23,966	+4.682%
2026-05-08	30.7700	30.8400	30.7700	30.8379	+0.858%	205,789	+4.806%
2026-05-07	30.7500	30.8000	30.5300	30.5757	-0.307%	30,135	+5.705%
2026-05-06	30.4300	30.6800	30.4300	30.6700	+1.650%	16,989	+5.380%
2026-05-05	30.1200	30.2300	30.1200	30.1723	+0.774%	9,308	+7.118%
2026-05-04	29.9300	30.0500	29.8200	29.9405	-0.395%	11,647	+7.947%
2026-05-01	30.1900	30.1900	30.0593	30.0593	+0.466%	12,064	+7.521%
2026-04-30	29.6099	29.9500	29.6099	29.9200	+0.911%	23,356	+8.021%
2026-04-29	29.6200	29.6500	29.5300	29.6500	0.000%	15,197	+9.005%
2026-04-28	29.6920	29.7000	29.5600	29.6500	-0.646%	10,355	+9.005%
2026-04-27	29.7300	29.8500	29.7300	29.8428	+0.172%	8,012	+8.301%
2026-04-24	29.5900	29.7917	29.5900	29.7917	+0.986%	17,690	+8.487%
2026-04-23	29.6100	29.6900	29.2800	29.5008	-0.622%	35,507	+9.556%
2026-04-22	29.5300	29.6854	29.5300	29.6854	+1.281%	159,766	+8.875%
2026-04-21	29.5800	29.5850	29.3100	29.3100	-0.650%	9,069	+10.270%
2026-04-20	29.4500	29.5100	29.4250	29.5018	-0.298%	27,937	+9.553%
2026-04-17	29.5899	29.6700	29.5400	29.5900	+1.336%	22,766	+9.226%
2026-04-16	29.1800	29.2500	29.1177	29.2000	+0.164%	13,917	+10.685%
2026-04-15	28.9300	29.1522	28.8800	29.1522	+1.118%	22,141	+10.866%
2026-04-14	28.5400	28.8300	28.5400	28.8300	+1.371%	20,595	+12.105%
2026-04-13	28.0700	28.4400	28.0700	28.4400	+1.138%	19,302	+13.643%
2026-04-10	28.1300	28.2100	28.0850	28.1200	+0.036%	16,171	+14.936%
2026-04-09	27.9100	28.1250	27.8500	28.1100	+0.572%	157,419	+14.977%
2026-04-08	28.0100	28.0100	27.8400	27.9500	+2.682%	268,526	+15.635%
2026-04-07	26.9000	27.2200	26.8800	27.2200	-0.037%	15,214	+18.736%
2026-04-06	27.1550	27.2300	27.1045	27.2300	+0.490%	29,813	+18.693%
2026-04-02	26.6200	27.1600	26.6200	27.0971	+0.137%	30,330	+19.275%
2026-04-01	27.0600	27.2100	27.0300	27.0600	+0.782%	29,328	+19.438%
2026-03-31	26.4500	26.8500	26.1000	26.8500	+3.150%	21,181	+20.372%
2026-03-30	24.5300	26.2794	24.5300	26.0300	-0.459%	15,895	+24.164%
2026-03-27	26.4400	26.4400	26.1000	26.1500	-1.913%	35,299	+23.595%
2026-03-26	27.0600	27.0600	26.6400	26.6600	-1.913%	24,958	+21.230%
2026-03-25	27.2200	27.2600	27.1500	27.1800	+0.622%	15,662	+18.911%
2026-03-24	26.9700	27.1700	26.9700	27.0120	-0.752%	21,650	+19.651%
2026-03-23	27.2300	27.4400	27.1950	27.2166	+1.323%	24,739	+18.751%
2026-03-20	27.2100	27.2100	26.7550	26.8613	-1.611%	12,874	+20.322%
2026-03-19	27.1100	27.3800	27.1100	27.3012	-0.288%	23,170	+18.383%
2026-03-18	27.7000	27.7000	27.3800	27.3800	-1.404%	23,897	+18.042%
2026-03-17	27.8900	27.8900	27.7400	27.7700	+0.255%	42,947	+16.385%
2026-03-16	27.7100	27.7800	27.6700	27.6994	+1.130%	20,724	+16.681%
2026-03-13	27.8300	27.8300	27.3700	27.3900	-0.797%	7,478	+17.999%
2026-03-12	27.7600	27.8000	27.6100	27.6100	-1.569%	14,783	+17.059%
2026-03-11	28.1550	28.1550	27.9400	28.0500	-0.071%	24,820	+15.223%
2026-03-10	28.0514	28.2800	28.0514	28.0700	-0.142%	14,244	+15.141%
2026-03-09	27.5500	28.1100	27.5400	28.1100	+0.952%	21,001	+14.977%
2026-03-06	27.8000	28.0000	27.8000	27.8450	-1.329%	21,982	+16.071%
2026-03-05	28.3100	28.3100	27.9700	28.2200	-0.411%	20,747	+14.529%
2026-03-04	28.1700	28.3900	28.1500	28.3365	+0.878%	16,167	+14.058%
2026-03-03	27.7800	28.1300	27.6500	28.0900	-0.847%	28,113	+15.059%
2026-03-02	27.9100	28.4100	27.9100	28.3300	+0.196%	24,785	+14.084%
2026-02-27	28.2500	28.2990	28.1801	28.2746	-0.595%	16,877	+14.308%
2026-02-26	28.5100	28.5200	28.2700	28.4437	-0.729%	5,008	+13.628%
2026-02-25	28.5400	28.6690	28.5400	28.6526	+0.961%	16,237	+12.800%
2026-02-24	28.3000	28.3800	28.3000	28.3800	+0.853%	12,872	+13.883%
2026-02-23	28.4590	28.4590	28.0600	28.1400	-1.055%	31,917	+14.854%
2026-02-20	28.3600	28.4800	28.3150	28.4400	+0.744%	12,304	+13.643%
2026-02-19	28.2695	28.2900	28.1300	28.2300	-0.318%	54,653	+14.488%
2026-02-18	28.4100	28.4350	28.2350	28.3200	+0.568%	22,868	+14.124%
2026-02-17	27.9900	28.2550	27.9348	28.1600	+0.263%	31,394	+14.773%
2026-02-13	28.1100	28.3100	28.0400	28.0860	-0.179%	16,254	+15.075%
2026-02-12	28.6500	28.6500	28.1363	28.1363	-1.707%	13,563	+14.869%
2026-02-11	28.8000	28.8000	28.5000	28.6248	-0.123%	109,877	+12.909%
2026-02-10	28.8100	28.8200	28.6600	28.6600	-0.340%	19,375	+12.770%
2026-02-09	28.7000	28.8109	28.7000	28.7579	+0.583%	6,011	+12.387%
2026-02-06	28.3100	28.5913	28.3100	28.5913	+2.119%	32,705	+13.041%
2026-02-05	28.2300	28.2600	27.9450	27.9981	-1.450%	12,662	+15.436%
2026-02-04	28.6500	28.6500	28.2300	28.4100	-0.664%	14,672	+13.763%
2026-02-03	28.8800	28.8800	28.4000	28.6000	-1.193%	17,210	+13.007%
2026-02-02	28.9300	29.0100	28.9100	28.9453	+0.532%	11,436	+11.659%
2026-01-30	28.8600	28.8600	28.6400	28.7921	-0.614%	19,050	+12.253%
2026-01-29	28.6741	28.9700	28.5400	28.9700	-0.399%	18,660	+11.564%
2026-01-28	29.1600	29.1600	29.0100	29.0861	+0.023%	24,903	+11.118%
2026-01-27	29.0600	29.1300	29.0600	29.0793	+0.447%	4,133	+11.144%
2026-01-26	28.8900	29.0000	28.8900	28.9500	+0.614%	14,798	+11.641%
2026-01-23	28.6900	28.8400	28.6900	28.7734	+0.116%	23,365	+12.326%
2026-01-22	28.8000	28.8001	28.6900	28.7400	+0.630%	11,308	+12.457%
2026-01-21	28.4200	28.6900	28.2800	28.5600	+1.097%	15,067	+13.165%
2026-01-20	28.5500	28.5500	28.2300	28.2500	-2.245%	15,541	+14.407%
2026-01-16	28.9500	28.9500	28.8900	28.8987	+0.031%	6,956	+11.839%
2026-01-15	29.0220	29.0642	28.8800	28.8898	+0.195%	28,183	+11.873%
2026-01-14	28.8200	28.8336	28.6800	28.8336	-0.696%	20,820	+12.091%
2026-01-13	29.0200	29.0800	28.9800	29.0357	-0.477%	26,794	+11.311%
2026-01-12	28.9624	29.1750	28.9624	29.1750	+0.372%	31,679	+10.780%
2026-01-09	28.9500	29.1000	28.9500	29.0668	+0.612%	62,261	+11.192%
2026-01-08	28.8300	28.9200	28.8000	28.8900	-0.140%	50,492	+11.873%
2026-01-07	29.0175	29.1100	28.9300	28.9304	-0.174%	8,048	+11.716%
2026-01-06	28.9100	29.0000	28.8600	28.9809	+0.558%	15,892	+11.522%
2026-01-05	28.8000	28.8900	28.8000	28.8200	+0.558%	25,451	+12.144%
2026-01-02	28.7900	28.8500	28.5375	28.6600	-0.014%	10,800	+12.770%
2025-12-31	28.8600	28.8600	28.6639	28.6639	-0.695%	32,885	+12.755%
2025-12-30	28.9100	28.9100	28.8499	28.8644	-0.399%	9,083	+11.972%
2025-12-29	28.9600	28.9800	28.9000	28.9800	-0.310%	32,411	+11.525%
2025-12-26	29.0999	29.1040	29.0450	29.0700	+0.025%	12,882	+11.180%
2025-12-24	28.9680	29.0800	28.9680	29.0627	+0.285%	4,925	+11.208%
2025-12-23	28.6800	28.9800	28.6800	28.9800	+0.485%	19,099	+11.525%
2025-12-22	28.8400	28.8500	28.8000	28.8400	+0.663%	9,649	+12.067%
2025-12-19	28.5274	28.6700	28.5274	28.6500	+0.916%	62,894	+12.810%
2025-12-18	28.3496	28.5300	28.3400	28.3900	+0.991%	9,941	+13.843%
2025-12-17	28.2900	28.2900	28.1114	28.1114	-1.329%	11,357	+14.971%
2025-12-16	28.4400	28.5400	28.3100	28.4900	-0.140%	15,061	+13.443%
2025-12-15	28.6600	28.7227	28.4800	28.5300	-0.144%	11,144	+13.284%
2025-12-12	28.8800	28.8800	28.5100	28.5711	-1.241%	41,219	+13.121%
2025-12-11	28.7800	28.9300	28.7500	28.9300	+0.100%	22,119	+11.718%
2025-12-10	28.7300	28.9600	28.6900	28.9011	+0.526%	14,253	+11.830%
2025-12-09	28.7300	28.8158	28.7300	28.7500	+0.068%	23,768	+12.417%
2025-12-08	28.8700	28.8700	28.6900	28.7306	-0.327%	21,642	+12.493%
2025-12-05	28.8500	28.9488	28.8100	28.8249	+0.156%	23,597	+12.125%
2025-12-04	28.7400	28.7900	28.6600	28.7800	+0.104%	33,948	+12.300%
2025-12-03	28.6900	28.8000	28.6900	28.7500	+0.218%	19,866	+12.417%
2025-12-02	28.7545	28.7900	28.6600	28.6876	+0.341%	34,610	+12.662%
2025-12-01	28.6400	28.7200	28.5800	28.5900	-0.417%	58,347	+13.047%
2025-11-28	28.6400	28.7098	28.6400	28.7098	+0.420%	4,169	+12.575%
2025-11-26	28.4900	28.6400	28.4900	28.5898	+0.704%	3,065	+13.047%
2025-11-25	28.1200	28.4300	27.9400	28.3900	+0.845%	23,679	+13.843%
2025-11-24	27.8800	28.1601	27.8800	28.1520	+1.816%	22,722	+14.805%
2025-11-21	27.5300	27.8200	27.3667	27.6500	+0.839%	39,109	+16.890%
2025-11-20	28.4200	28.4200	27.4200	27.4200	-1.667%	23,499	+17.870%
2025-11-19	27.8800	27.9414	27.7300	27.8847	+0.377%	31,493	+15.906%
2025-11-18	27.7100	27.9399	27.5900	27.7800	-0.750%	32,890	+16.343%
2025-11-17	28.2300	28.3000	27.9000	27.9900	-0.920%	37,538	+15.470%
2025-11-14	28.1030	28.3800	28.1030	28.2500	0.000%	20,425	+14.407%
2025-11-13	28.4200	28.4400	28.2100	28.2500	-1.837%	12,548	+14.407%
2025-11-12	28.8200	28.8200	28.7001	28.7787	+0.030%	3,893	+12.305%
2025-11-11	28.6800	28.8101	28.6300	28.7700	+0.070%	28,039	+12.339%
2025-11-10	28.6500	28.7800	28.5200	28.7500	+1.662%	24,117	+12.417%
2025-11-07	28.0000	28.2800	27.8600	28.2800	+0.177%	26,993	+14.286%
2025-11-06	28.4200	28.4200	28.2300	28.2300	-1.370%	29,381	+14.488%
2025-11-05	28.6300	28.7700	28.5800	28.6220	+0.252%	20,932	+12.920%
2025-11-04	28.7200	28.7200	28.5235	28.5500	-1.245%	14,048	+13.205%
2025-11-03	28.8700	28.9700	28.8635	28.9100	+0.208%	30,379	+11.795%
2025-10-31	28.9300	28.9600	28.7400	28.8500	+0.418%	32,550	+12.028%
2025-10-30	28.8900	28.9700	28.7300	28.7300	-1.067%	62,907	+12.496%
2025-10-29	29.1300	29.1442	28.9700	29.0400	+0.034%	13,913	+11.295%
2025-10-28	28.9700	29.1200	28.9500	29.0300	+0.311%	29,970	+11.333%
2025-10-27	28.8500	28.9400	28.8500	28.9400	+1.402%	18,466	+11.679%
2025-10-24	28.5400	28.6100	28.5300	28.5400	+0.777%	28,462	+13.245%
2025-10-23	28.2200	28.3500	28.1700	28.3200	+0.675%	45,233	+14.124%
2025-10-22	28.3000	28.3000	27.9700	28.1300	-0.530%	34,423	+14.895%
2025-10-21	28.2652	28.3500	28.2450	28.2800	-0.057%	68,703	+14.286%
2025-10-20	28.2800	28.3400	28.2550	28.2960	+1.202%	3,975	+14.221%
2025-10-17	27.7900	28.0000	27.7200	27.9600	+0.503%	38,909	+15.594%
2025-10-16	28.0800	28.1600	27.6998	27.8202	-0.505%	71,763	+16.175%
2025-10-15	28.1000	28.2107	27.8100	27.9614	+0.328%	31,717	+15.588%
2025-10-14	27.7000	28.0000	27.7000	27.8700	-0.286%	27,350	+15.967%
2025-10-13	27.8126	27.9900	27.8126	27.9500	+1.526%	16,057	+15.635%
2025-10-10	28.3800	28.3899	27.5300	27.5300	-2.752%	25,191	+17.399%
2025-10-09	28.3400	28.3400	28.2400	28.3091	-0.215%	17,892	+14.168%
2025-10-08	28.3490	28.3796	28.3400	28.3700	+0.639%	35,181	+13.923%
2025-10-07	28.3400	28.3400	28.1300	28.1900	-0.389%	21,876	+14.651%
2025-10-06	28.2400	28.3500	28.2200	28.3000	+0.436%	16,272	+14.205%
2025-10-03	28.2600	28.3100	28.1600	28.1771	-0.152%	21,474	+14.703%
2025-10-02	28.1900	28.2300	28.1200	28.2200	+0.142%	32,197	+14.529%
2025-10-01	27.9476	28.2000	27.9476	28.1800	+0.463%	21,315	+14.691%
2025-09-30	27.9400	28.0500	27.8800	28.0500	+0.286%	32,737	+15.223%
2025-09-29	28.0100	28.0400	27.9000	27.9700	+0.079%	22,813	+15.552%
2025-09-26	27.9026	27.9650	27.8376	27.9479	+0.568%	19,430	+15.644%
2025-09-25	27.6764	27.8576	27.6400	27.7900	-0.604%	17,773	+16.301%
2025-09-24	28.0286	28.0286	27.9050	27.9590	-0.218%	25,991	+15.598%
2025-09-23	28.2099	28.2099	28.0000	28.0200	-0.793%	19,943	+15.346%
2025-09-22	28.2004	28.2450	28.2004	28.2439	+0.548%	4,313	+14.432%
2025-09-19	28.0100	28.0900	27.9300	28.0900	+0.681%	24,124	+15.059%
2025-09-18	27.9200	27.9850	27.9000	27.9000	+0.541%	30,876	+15.842%
2025-09-17	27.7700	27.7800	27.7000	27.7500	-0.287%	27,581	+16.468%
2025-09-16	27.8600	27.8600	27.8000	27.8300	-0.144%	22,093	+16.134%
2025-09-15	27.8500	27.8700	27.8100	27.8700	+0.614%	37,431	+15.967%
2025-09-12	27.6600	27.7401	27.6600	27.7000	+0.085%	15,889	+16.679%
2025-09-11	27.5300	27.7000	27.5300	27.6765	+0.751%	15,912	+16.778%
2025-09-10	27.5600	27.5600	27.4000	27.4702	+0.216%	16,333	+17.655%
2025-09-09	27.3600	27.4110	27.2900	27.4110	+0.339%	26,556	+17.909%
2025-09-08	27.3300	27.3600	27.2800	27.3183	+0.399%	8,773	+18.309%
2025-09-05	27.1300	27.2300	27.1300	27.2097	-0.367%	16,150	+18.781%
2025-09-04	27.1143	27.3100	27.1143	27.3100	+0.849%	5,640	+18.345%
2025-09-03	27.0200	27.1100	26.9424	27.0800	+0.669%	23,068	+19.350%
2025-09-02	26.7500	26.9000	26.6600	26.9000	-0.701%	16,500	+20.149%
2025-08-29	27.0700	27.1000	27.0500	27.0900	-0.842%	26,500	+19.306%
2025-08-28	27.2300	27.3200	27.2300	27.3200	+0.441%	10,492	+18.302%
2025-08-27	27.1200	27.2100	27.1100	27.2000	+0.221%	38,276	+18.824%
2025-08-26	27.0100	27.1400	27.0000	27.1400	+0.444%	27,234	+19.086%
2025-08-25	27.0700	27.1200	27.0200	27.0200	-0.225%	45,386	+19.615%
2025-08-22	26.8400	27.1500	26.8000	27.0810	+1.489%	22,531	+19.346%
2025-08-21	26.7000	26.7900	26.6300	26.6837	-0.433%	24,314	+21.123%
2025-08-20	26.7800	26.8200	26.5803	26.7997	-0.236%	31,455	+20.598%
2025-08-19	27.0900	27.0900	26.8300	26.8630	-0.920%	66,258	+20.314%
2025-08-18	27.0900	27.1123	27.0500	27.1123	+0.045%	14,859	+19.208%
2025-08-15	27.1178	27.1400	27.1000	27.1000	-0.330%	21,104	+19.262%
2025-08-14	27.1500	27.1897	27.1100	27.1897	+0.109%	50,296	+18.869%
2025-08-13	27.1000	27.2000	27.0900	27.1601	+0.240%	48,512	+18.998%
2025-08-12	26.9001	27.1100	26.8700	27.0950	+1.186%	72,026	+19.284%
2025-08-11	26.8600	26.9600	26.7774	26.7774	-0.274%	105,056	+20.699%
2025-08-08	26.8500	26.8900	26.8400	26.8510	+0.716%	16,085	+20.368%
2025-08-07	26.8300	26.8300	26.5400	26.6600	-0.037%	12,759	+21.230%
2025-08-06	26.4200	26.7000	26.4200	26.6700	+0.836%	18,599	+21.185%
2025-08-05	26.6100	26.6400	26.4300	26.4490	-0.544%	18,068	+22.197%
2025-08-04	26.4800	26.5936	26.4800	26.5936	+1.541%	44,467	+21.533%
2025-08-01	26.1900	26.3030	26.1716	26.1899	-1.716%	16,591	+23.406%
2025-07-31	26.9600	26.9600	26.6471	26.6471	-0.269%	136,132	+21.289%
2025-07-30	26.7600	26.8000	26.6000	26.7190	-0.116%	19,986	+20.963%
2025-07-29	26.8700	26.8700	26.7100	26.7500	-0.261%	29,167	+20.822%
2025-07-28	26.8300	26.8400	26.7566	26.8200	+0.150%	230,683	+20.507%
2025-07-25	26.7400	26.8200	26.7200	26.7797	+0.342%	46,084	+20.688%
2025-07-24	26.7000	26.7300	26.6600	26.6885	+0.236%	10,679	+21.101%
2025-07-23	26.5001	26.6300	26.4800	26.6257	+0.600%	26,828	+21.386%
2025-07-22	26.4700	26.4800	26.3800	26.4670	+0.005%	32,270	+22.114%
2025-07-21	26.5600	26.6000	26.4658	26.4658	+0.173%	43,935	+22.120%
2025-07-18	26.4600	26.4600	26.3899	26.4200	-0.002%	53,255	+22.332%
2025-07-17	26.3021	26.4400	26.3021	26.4205	+0.585%	11,774	+22.329%
2025-07-16	26.1700	26.2800	26.0100	26.2669	+0.211%	51,293	+23.045%
2025-07-15	26.3500	26.3500	26.2117	26.2117	-0.222%	48,737	+23.304%
2025-07-14	26.2000	26.2900	26.2000	26.2700	+0.234%	27,713	+23.030%
2025-07-11	26.2100	26.2590	26.2086	26.2086	-0.234%	63,228	+23.318%
2025-07-10	26.2000	26.3300	26.2000	26.2700	+0.076%	39,265	+23.030%
2025-07-09	26.2000	26.2500	26.1500	26.2500	+0.664%	44,663	+23.124%
2025-07-08	26.1000	26.1000	26.0545	26.0768	-0.018%	3,534	+23.942%
2025-07-07	26.1700	26.1700	26.0400	26.0814	-0.759%	32,053	+23.920%
2025-07-03	26.2100	26.3190	26.2100	26.2809	+0.851%	11,756	+22.979%
2025-07-02	25.9100	26.0592	25.9100	26.0592	+0.498%	29,040	+24.025%
2025-07-01	25.8100	25.9800	25.8100	25.9300	-0.324%	45,024	+24.643%
2025-06-30	25.9200	26.0143	25.9100	26.0143	+0.655%	40,456	+24.239%
2025-06-27	25.8200	25.9200	25.7100	25.8451	+0.411%	116,528	+25.053%
2025-06-26	25.6000	25.7400	25.6000	25.7393	+0.849%	152,810	+25.567%
2025-06-25	25.5800	25.5900	25.4700	25.5225	-0.031%	64,182	+26.633%
2025-06-24	25.4092	25.5600	25.4092	25.5304	+1.090%	4,264,660	+26.594%
2025-06-23	25.1100	25.2600	25.1100	25.2550	0.000%	14,713	+27.975%

.dark-mode .bzFHsY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzFHsY{ color: #333333; background-color: white; border: 2px solid #333333; }BLUCBluemonte Large Cap Core ETFstock NYSE ETF

BLUC
Bluemonte Large Cap Core ETF
stock NYSE ETF