Bluemonte Large Cap Growth ETF (BLGR)
NYSEARCA: BLGR · Real-Time Price · USD
28.86
+0.36 (1.26%)
At close: Dec 18, 2025, 4:00 PM EST
28.86
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
BLGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 29.04 | 29.04 | 28.79 | 28.89 | 28.89 | 1.36% | 6,819 |
| Dec 17, 2025 | 28.88 | 28.94 | 28.50 | 28.50 | 28.50 | -1.94% | 12,081 |
| Dec 16, 2025 | 28.89 | 29.07 | 28.82 | 29.07 | 29.07 | 0.29% | 18,577 |
| Dec 15, 2025 | 29.18 | 29.18 | 28.95 | 28.98 | 28.98 | -0.34% | 12,547 |
| Dec 12, 2025 | 29.44 | 29.44 | 28.97 | 29.08 | 29.08 | -1.56% | 39,802 |
| Dec 11, 2025 | 29.33 | 29.54 | 29.30 | 29.54 | 29.54 | - | 14,930 |
| Dec 10, 2025 | 29.40 | 29.61 | 29.35 | 29.54 | 29.54 | 0.40% | 14,423 |
| Dec 9, 2025 | 29.47 | 29.50 | 29.42 | 29.42 | 29.42 | -0.02% | 22,257 |
| Dec 8, 2025 | 29.50 | 29.50 | 29.34 | 29.43 | 29.43 | -0.21% | 17,425 |
| Dec 5, 2025 | 29.63 | 29.63 | 29.46 | 29.49 | 29.49 | 0.25% | 12,119 |
| Dec 4, 2025 | 29.37 | 29.43 | 29.32 | 29.42 | 29.42 | 0.20% | 31,789 |
| Dec 3, 2025 | 29.24 | 29.40 | 29.22 | 29.36 | 29.36 | 0.18% | 16,337 |
| Dec 2, 2025 | 29.44 | 29.45 | 29.29 | 29.31 | 29.31 | 0.47% | 25,189 |
| Dec 1, 2025 | 29.22 | 29.31 | 29.17 | 29.17 | 29.17 | -0.58% | 35,581 |
| Nov 28, 2025 | 29.27 | 29.34 | 29.25 | 29.34 | 29.34 | 0.38% | 1,820 |
| Nov 26, 2025 | 29.12 | 29.28 | 29.12 | 29.23 | 29.23 | 0.71% | 3,560 |
| Nov 25, 2025 | 28.71 | 29.07 | 28.60 | 29.02 | 29.02 | 0.79% | 10,818 |
| Nov 24, 2025 | 28.52 | 28.81 | 28.52 | 28.80 | 28.80 | 2.36% | 11,504 |
| Nov 21, 2025 | 27.92 | 28.30 | 27.81 | 28.13 | 28.13 | 0.54% | 30,623 |
| Nov 20, 2025 | 28.97 | 29.14 | 27.93 | 27.98 | 27.98 | -1.74% | 12,495 |
| Nov 19, 2025 | 28.45 | 28.54 | 28.32 | 28.48 | 28.48 | 0.80% | 26,239 |
| Nov 18, 2025 | 28.20 | 28.49 | 28.05 | 28.25 | 28.25 | -1.07% | 34,775 |
| Nov 17, 2025 | 28.77 | 28.87 | 28.45 | 28.56 | 28.55 | -0.85% | 31,062 |
| Nov 14, 2025 | 28.61 | 28.95 | 28.61 | 28.80 | 28.80 | 0.13% | 17,529 |
| Nov 13, 2025 | 28.91 | 28.93 | 28.71 | 28.76 | 28.76 | -2.21% | 9,614 |
| Nov 12, 2025 | 29.31 | 29.41 | 29.30 | 29.41 | 29.41 | -0.20% | 3,935 |
| Nov 11, 2025 | 29.37 | 29.50 | 29.30 | 29.47 | 29.47 | -0.24% | 27,119 |
| Nov 10, 2025 | 29.27 | 29.58 | 29.27 | 29.54 | 29.54 | 2.18% | 20,998 |
| Nov 7, 2025 | 28.60 | 28.91 | 28.42 | 28.91 | 28.91 | -0.10% | 23,185 |
| Nov 6, 2025 | 29.16 | 29.16 | 28.90 | 28.94 | 28.94 | -1.56% | 26,243 |
| Nov 5, 2025 | 29.42 | 29.58 | 29.38 | 29.40 | 29.40 | 0.31% | 13,596 |
| Nov 4, 2025 | 29.37 | 29.56 | 29.29 | 29.31 | 29.31 | -1.71% | 12,883 |
| Nov 3, 2025 | 29.78 | 29.90 | 29.78 | 29.82 | 29.82 | 0.36% | 38,286 |
| Oct 31, 2025 | 29.82 | 29.82 | 29.59 | 29.71 | 29.71 | 0.42% | 23,922 |
| Oct 30, 2025 | 29.74 | 29.82 | 29.58 | 29.59 | 29.59 | -1.37% | 51,119 |
| Oct 29, 2025 | 30.04 | 30.06 | 29.90 | 30.00 | 30.00 | 0.44% | 13,076 |
| Oct 28, 2025 | 29.76 | 29.96 | 29.68 | 29.87 | 29.87 | 0.73% | 30,243 |
| Oct 27, 2025 | 29.53 | 29.65 | 29.51 | 29.65 | 29.65 | 1.60% | 23,186 |
| Oct 24, 2025 | 29.18 | 29.26 | 29.18 | 29.19 | 29.19 | 1.00% | 24,716 |
| Oct 23, 2025 | 28.79 | 28.94 | 28.73 | 28.90 | 28.90 | 0.83% | 31,868 |
| Oct 22, 2025 | 28.86 | 28.89 | 28.51 | 28.66 | 28.66 | -0.73% | 22,603 |
| Oct 21, 2025 | 28.86 | 28.92 | 28.85 | 28.87 | 28.87 | -0.10% | 65,172 |
| Oct 20, 2025 | 28.88 | 28.94 | 28.88 | 28.90 | 28.90 | 1.12% | 2,648 |
| Oct 17, 2025 | 28.43 | 28.62 | 28.42 | 28.58 | 28.58 | 0.49% | 33,378 |
| Oct 16, 2025 | 28.72 | 28.77 | 28.32 | 28.44 | 28.44 | -0.52% | 45,230 |
| Oct 15, 2025 | 28.72 | 28.84 | 28.43 | 28.59 | 28.59 | 0.42% | 24,345 |
| Oct 14, 2025 | 28.37 | 28.64 | 28.37 | 28.47 | 28.47 | -0.66% | 21,850 |
| Oct 13, 2025 | 28.47 | 28.69 | 28.47 | 28.66 | 28.66 | 1.89% | 14,855 |
| Oct 10, 2025 | 29.12 | 29.13 | 28.13 | 28.13 | 28.13 | -3.11% | 20,414 |
| Oct 9, 2025 | 29.00 | 29.03 | 28.94 | 29.03 | 29.03 | - | 21,397 |