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%
BLUX — Bluemonte Dynamic Total Market ETF
NYSE ArcaBluemonte Dynamic Total Market ETF
$31.69
+0.25(+0.80%)
- O
- 31.79
- H
- 31.79
- L
- 31.64
- V
- 37.33K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.69
Period Return+23.99%
Period High$33.18
Period Low$25.44
Avg Daily Volume72.8K
Total Trading Days322
BLUX — Historical OHLCV Price & Volume Table
Jun 24, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.79 | $31.79 | $31.64 | $31.69 | +$0.25 | +0.80% | 37,327 | $31.69 | $31.64 $31.79 |
| Oct 1, 2026 | $31.19 | $31.52 | $31.19 | $31.44 | +$0.05 | +0.15% | 47,481 | $31.45 | $31.19 $31.52 |
| Sep 30, 2026 | $31.56 | $31.62 | $31.39 | $31.39 | $-0.07 | -0.21% | 66,909 | $31.54 | $31.39 $31.62 |
| Sep 29, 2026 | $31.52 | $31.56 | $31.35 | $31.46 | $-0.08 | -0.26% | 67,905 | $31.42 | $31.35 $31.56 |
| Sep 28, 2026 | $31.61 | $31.63 | $31.47 | $31.54 | $-0.32 | -1.00% | 68,698 | $31.58 | $31.47 $31.63 |
| Sep 25, 2026 | $31.78 | $31.95 | $31.78 | $31.86 | +$0.11 | +0.35% | 71,586 | $31.87 | $31.78 $31.95 |
| Sep 24, 2026 | $31.70 | $31.79 | $31.57 | $31.75 | $-0.05 | -0.16% | 56,294 | $31.75 | $31.57 $31.79 |
| Sep 23, 2026 | $31.95 | $31.98 | $31.80 | $31.80 | $-0.40 | -1.24% | 76,785 | $31.86 | $31.80 $31.98 |
| Sep 22, 2026 | $32.24 | $32.27 | $32.12 | $32.20 | +$0.08 | +0.25% | 49,891 | $32.21 | $32.12 $32.27 |
| Sep 21, 2026 | $32.01 | $32.20 | $31.96 | $32.12 | +$0.32 | +1.01% | 41,881 | $32.13 | $31.96 $32.20 |
| Sep 18, 2026 | $31.71 | $31.82 | $31.71 | $31.80 | $-0.09 | -0.28% | 93,378 | $31.74 | $31.71 $31.82 |
| Sep 17, 2026 | $31.84 | $31.98 | $31.84 | $31.89 | +$0.27 | +0.85% | 26,872 | $31.93 | $31.84 $31.98 |
| Sep 16, 2026 | $31.92 | $31.92 | $31.40 | $31.62 | $-0.13 | -0.42% | 66,026 | $31.77 | $31.40 $31.92 |
| Sep 15, 2026 | $31.86 | $31.86 | $31.73 | $31.76 | $-0.20 | -0.62% | 30,313 | $31.78 | $31.73 $31.86 |
| Sep 14, 2026 | $31.89 | $32.09 | $31.86 | $31.95 | $-0.14 | -0.43% | 76,766 | $31.99 | $31.86 $32.09 |
| Sep 11, 2026 | $32.12 | $32.16 | $32.05 | $32.09 | +$0.22 | +0.70% | 24,094 | $32.11 | $32.05 $32.16 |
| Sep 10, 2026 | $31.92 | $32.01 | $31.82 | $31.87 | $-0.24 | -0.75% | 65,263 | $31.86 | $31.82 $32.01 |
| Sep 9, 2026 | $32.30 | $32.30 | $32.10 | $32.11 | $-0.27 | -0.84% | 63,372 | $32.16 | $32.10 $32.30 |
| Sep 8, 2026 | $32.47 | $32.50 | $32.38 | $32.38 | $-0.21 | -0.64% | 203,238 | $32.44 | $32.38 $32.50 |
| Sep 4, 2026 | $32.52 | $32.61 | $32.52 | $32.59 | $-0.01 | -0.03% | 26,172 | $32.56 | $32.52 $32.61 |
| Sep 3, 2026 | $32.50 | $32.61 | $32.41 | $32.60 | +$0.25 | +0.79% | 70,143 | $32.53 | $32.41 $32.61 |
| Sep 2, 2026 | $32.14 | $32.39 | $32.14 | $32.35 | +$0.29 | +0.90% | 45,544 | $32.34 | $32.14 $32.39 |
| Sep 1, 2026 | $32.17 | $32.28 | $32.03 | $32.06 | $-0.34 | -1.05% | 59,935 | $32.14 | $32.03 $32.28 |
| Aug 31, 2026 | $32.45 | $32.45 | $32.30 | $32.40 | $-0.14 | -0.42% | 87,285 | $32.32 | $32.30 $32.45 |
| Aug 28, 2026 | $32.79 | $32.81 | $32.52 | $32.53 | $-0.23 | -0.69% | 29,805 | $32.61 | $32.52 $32.81 |
| Aug 27, 2026 | $32.71 | $32.80 | $32.65 | $32.76 | +$0.14 | +0.42% | 24,438 | $32.74 | $32.65 $32.80 |
| Aug 26, 2026 | $32.59 | $32.67 | $32.56 | $32.62 | $-0.02 | -0.05% | 39,352 | $32.60 | $32.56 $32.67 |
| Aug 25, 2026 | $32.65 | $32.65 | $32.55 | $32.64 | +$0.12 | +0.38% | 43,737 | $32.59 | $32.55 $32.65 |
| Aug 24, 2026 | $32.56 | $32.59 | $32.51 | $32.52 | $-0.17 | -0.51% | 67,695 | $32.56 | $32.51 $32.59 |
| Aug 21, 2026 | $32.64 | $32.70 | $32.57 | $32.68 | +$0.21 | +0.64% | 32,327 | $32.66 | $32.57 $32.70 |