Bluemonte Large Cap Growth ETF (BLGR)

BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	27.28	27.35	27.11	27.16	27.16	0.63%	9,147
Mar 24, 2026	27.01	27.09	26.96	26.99	26.99	-0.99%	17,722
Mar 23, 2026	27.24	27.50	27.21	27.26	27.26	1.44%	21,371
Mar 20, 2026	27.29	27.29	26.75	26.87	26.87	-1.89%	15,370
Mar 19, 2026	27.22	27.47	27.22	27.39	27.39	-0.41%	15,416
Mar 18, 2026	27.79	27.84	27.50	27.50	27.50	-1.28%	23,651
Mar 17, 2026	27.97	27.97	27.80	27.86	27.86	0.24%	23,361
Mar 16, 2026	27.79	27.88	27.73	27.79	27.79	1.20%	17,973
Mar 13, 2026	27.94	27.94	27.44	27.46	27.46	-1.03%	4,834
Mar 12, 2026	27.92	27.92	27.75	27.75	27.75	-1.70%	9,107
Mar 11, 2026	28.38	28.38	28.13	28.23	28.23	0.10%	15,527
Mar 10, 2026	28.24	28.44	28.11	28.20	28.20	-0.11%	15,069
Mar 9, 2026	27.84	28.23	27.82	28.23	28.23	1.28%	9,659
Mar 6, 2026	27.84	28.11	27.84	27.88	27.88	-1.41%	21,002
Mar 5, 2026	28.40	28.40	28.00	28.28	28.28	-0.21%	9,261
Mar 4, 2026	28.16	28.41	28.16	28.34	28.34	1.14%	10,256
Mar 3, 2026	27.71	28.05	27.55	28.02	28.02	-0.92%	21,670
Mar 2, 2026	28.17	28.35	28.10	28.28	28.28	0.24%	13,499
Feb 27, 2026	28.16	28.24	28.05	28.21	28.21	-0.72%	16,487
Feb 26, 2026	28.54	28.54	28.28	28.41	28.41	-1.10%	4,116
Feb 25, 2026	28.66	28.73	28.65	28.73	28.73	1.34%	18,573
Feb 24, 2026	28.28	28.36	28.28	28.35	28.35	0.85%	10,752
Feb 23, 2026	28.11	28.17	28.00	28.11	28.11	-1.23%	18,940
Feb 20, 2026	28.32	28.52	28.32	28.46	28.46	0.85%	13,056
Feb 19, 2026	28.21	28.30	28.10	28.22	28.22	-0.18%	29,054
Feb 18, 2026	28.12	28.43	28.12	28.27	28.27	0.60%	13,767
Feb 17, 2026	27.87	28.20	27.75	28.10	28.10	0.37%	34,033
Feb 13, 2026	28.03	28.24	27.97	28.00	28.00	-0.39%	9,476
Feb 12, 2026	28.62	28.64	28.11	28.11	28.11	-1.86%	14,427
Feb 11, 2026	28.90	28.91	28.50	28.64	28.64	-0.19%	87,065
Feb 10, 2026	28.89	28.94	28.69	28.69	28.69	-0.54%	10,053
Feb 9, 2026	28.73	28.95	28.73	28.85	28.85	0.93%	5,741
Feb 6, 2026	28.31	28.59	28.31	28.59	28.59	2.36%	22,181
Feb 5, 2026	28.07	28.11	27.82	27.93	27.93	-1.60%	10,594
Feb 4, 2026	28.72	28.72	28.18	28.38	28.38	-1.37%	10,572
Feb 3, 2026	29.24	29.24	28.55	28.77	28.77	-1.66%	14,679
Feb 2, 2026	29.31	29.36	29.24	29.26	29.26	0.39%	10,452
Jan 30, 2026	29.31	29.31	29.07	29.14	29.14	-0.85%	13,284
Jan 29, 2026	29.32	31.86	28.87	29.39	29.39	-0.66%	17,474
Jan 28, 2026	29.64	29.64	29.46	29.59	29.59	0.06%	25,449
Jan 27, 2026	29.59	29.62	29.57	29.57	29.57	0.68%	3,053
Jan 26, 2026	29.32	29.45	29.32	29.37	29.37	0.58%	11,532
Jan 23, 2026	29.09	29.28	29.09	29.20	29.20	0.45%	14,510
Jan 22, 2026	29.15	29.16	29.02	29.07	29.07	0.72%	8,132
Jan 21, 2026	28.74	29.03	28.57	28.86	28.86	0.99%	13,246
Jan 20, 2026	28.82	28.90	28.55	28.58	28.58	-2.49%	13,757
Jan 16, 2026	29.36	29.37	29.31	29.31	29.31	0.10%	4,615
Jan 15, 2026	29.46	29.50	29.27	29.28	29.28	0.17%	17,699
Jan 14, 2026	29.18	29.23	29.05	29.23	29.23	-1.15%	13,844
Jan 13, 2026	29.54	29.68	29.48	29.57	29.57	-0.25%	24,795

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.