Bluemonte Large Cap Growth ETF (BLGR)

BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	29.53	29.70	29.53	29.65	29.64	0.08%	28,188
Jan 9, 2026	29.46	29.85	29.46	29.62	29.62	0.85%	86,166
Jan 8, 2026	29.40	29.41	29.26	29.37	29.37	-0.68%	53,321
Jan 7, 2026	29.60	29.74	29.55	29.57	29.57	0.19%	9,143
Jan 6, 2026	29.46	29.51	29.37	29.51	29.51	0.52%	13,074
Jan 5, 2026	29.44	29.44	29.34	29.36	29.36	0.54%	15,702
Jan 2, 2026	29.46	29.46	29.09	29.20	29.20	-0.25%	6,763
Dec 31, 2025	29.39	29.42	29.27	29.27	29.27	-0.71%	7,615
Dec 30, 2025	29.52	29.54	29.47	29.48	29.48	-0.09%	6,217
Dec 29, 2025	29.51	29.55	29.46	29.51	29.51	-0.54%	21,105
Dec 26, 2025	29.68	29.72	29.66	29.67	29.67	0.02%	14,463
Dec 24, 2025	29.58	29.68	29.58	29.66	29.66	0.18%	4,784
Dec 23, 2025	29.30	29.61	29.30	29.61	29.61	0.71%	13,825
Dec 22, 2025	29.36	29.40	29.35	29.40	29.40	0.65%	11,115
Dec 19, 2025	29.03	29.21	29.03	29.21	29.21	1.21%	16,004
Dec 18, 2025	29.04	29.04	28.79	28.86	28.86	1.26%	6,925
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	29.06	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%	16,339
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%	1,822
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	28.79	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	28.47	0.80%	26,239

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.