MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLUC — Bluemonte Large Cap Core ETF
NYSE ArcaBluemonte Large Cap Core ETF
$32.32
+0.27(+0.85%)
- O
- 31.87
- H
- 32.54
- L
- 31.86
- V
- 28.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.32
Period Return+27.97%
Period High$32.54
Period Low$24.53
Avg Daily Volume45.2K
Total Trading Days324
BLUC — Historical OHLCV Price & Volume Table
Jun 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.87 | $32.54 | $31.86 | $32.32 | +$0.27 | +0.85% | 28,676 | $32.31 | $31.86 $32.54 |
| Oct 1, 2026 | $31.97 | $32.12 | $31.86 | $32.05 | +$0.07 | +0.22% | 31,588 | $32.07 | $31.86 $32.12 |
| Sep 30, 2026 | $32.15 | $32.26 | $31.98 | $31.98 | $-0.06 | -0.19% | 46,774 | $32.18 | $31.98 $32.26 |
| Sep 29, 2026 | $32.10 | $32.10 | $31.97 | $32.04 | $-0.02 | -0.06% | 50,257 | $32.02 | $31.97 $32.10 |
| Sep 28, 2026 | $32.21 | $32.24 | $32.01 | $32.06 | $-0.29 | -0.90% | 41,542 | $32.13 | $32.01 $32.24 |
| Sep 25, 2026 | $32.39 | $32.40 | $32.33 | $32.35 | +$0.13 | +0.40% | 51,971 | $32.36 | $32.33 $32.40 |
| Sep 24, 2026 | $32.12 | $32.24 | $32.03 | $32.22 | +$0.03 | +0.09% | 32,046 | $32.20 | $32.03 $32.24 |
| Sep 23, 2026 | $32.32 | $32.32 | $32.14 | $32.19 | $-0.25 | -0.77% | 56,327 | $32.21 | $32.14 $32.32 |
| Sep 22, 2026 | $32.49 | $32.51 | $32.39 | $32.44 | +$0.02 | +0.06% | 28,933 | $32.47 | $32.39 $32.51 |
| Sep 21, 2026 | $32.01 | $32.47 | $32.01 | $32.42 | +$0.55 | +1.73% | 32,283 | $32.40 | $32.01 $32.47 |
| Sep 18, 2026 | $31.78 | $31.87 | $31.70 | $31.87 | +$0.06 | +0.19% | 57,550 | $31.77 | $31.70 $31.87 |
| Sep 17, 2026 | $31.75 | $31.82 | $31.71 | $31.81 | +$0.41 | +1.30% | 17,525 | $31.78 | $31.71 $31.82 |
| Sep 16, 2026 | $31.66 | $31.70 | $31.25 | $31.40 | $-0.09 | -0.28% | 42,809 | $31.54 | $31.25 $31.70 |
| Sep 15, 2026 | $31.62 | $31.62 | $31.48 | $31.49 | $-0.19 | -0.60% | 19,883 | $31.50 | $31.48 $31.62 |
| Sep 14, 2026 | $31.55 | $31.78 | $31.55 | $31.68 | $-0.14 | -0.43% | 48,386 | $31.72 | $31.55 $31.78 |
| Sep 11, 2026 | $31.86 | $31.89 | $31.81 | $31.82 | +$0.27 | +0.84% | 15,018 | $31.86 | $31.81 $31.89 |
| Sep 10, 2026 | $31.55 | $31.92 | $31.51 | $31.55 | $-0.18 | -0.57% | 49,570 | $31.58 | $31.51 $31.92 |
| Sep 9, 2026 | $31.76 | $31.78 | $31.67 | $31.73 | $-0.12 | -0.36% | 43,313 | $31.74 | $31.67 $31.78 |
| Sep 8, 2026 | $31.92 | $31.96 | $31.84 | $31.85 | $-0.18 | -0.55% | 125,664 | $31.91 | $31.84 $31.96 |
| Sep 4, 2026 | $32.14 | $32.14 | $31.97 | $32.02 | $-0.13 | -0.41% | 14,498 | $32.03 | $31.97 $32.14 |
| Sep 3, 2026 | $31.95 | $32.20 | $31.95 | $32.16 | +$0.37 | +1.15% | 46,001 | $32.08 | $31.95 $32.20 |
| Sep 2, 2026 | $31.72 | $31.84 | $31.72 | $31.79 | +$0.13 | +0.41% | 24,655 | $31.78 | $31.72 $31.84 |
| Sep 1, 2026 | $31.67 | $31.79 | $31.58 | $31.66 | $-0.28 | -0.88% | 39,840 | $31.68 | $31.58 $31.79 |
| Aug 31, 2026 | $31.83 | $31.94 | $31.82 | $31.94 | $-0.08 | -0.24% | 58,148 | $31.85 | $31.82 $31.94 |
| Aug 28, 2026 | $32.15 | $32.19 | $31.98 | $32.02 | $-0.06 | -0.20% | 24,313 | $32.07 | $31.98 $32.19 |
| Aug 27, 2026 | $32.01 | $32.13 | $31.94 | $32.08 | +$0.28 | +0.90% | 18,249 | $32.07 | $31.94 $32.13 |
| Aug 26, 2026 | $31.75 | $31.84 | $31.71 | $31.80 | $-0.01 | -0.04% | 26,484 | $31.76 | $31.71 $31.84 |
| Aug 25, 2026 | $31.84 | $31.84 | $31.72 | $31.81 | +$0.13 | +0.42% | 32,833 | $31.77 | $31.72 $31.84 |
| Aug 24, 2026 | $31.67 | $31.77 | $31.66 | $31.68 | $-0.12 | -0.39% | 42,210 | $31.71 | $31.66 $31.77 |
| Aug 21, 2026 | $31.73 | $31.85 | $31.73 | $31.80 | +$0.13 | +0.41% | 27,506 | $31.81 | $31.73 $31.85 |