Bluemonte Large Cap Growth ETF (BLGR)
NYSEARCA: BLGR · Real-Time Price · USD
28.13
+0.15 (0.54%)
At close: Nov 21, 2025, 4:00 PM EST
28.13
0.00 (0.00%)
After-hours: Nov 21, 2025, 8:00 PM EST
BLGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 28.94 | 29.03 | 28.94 | 29.03 | 29.03 | 0.87% | 29,972 |
| Oct 7, 2025 | 28.99 | 28.99 | 28.68 | 28.78 | 28.78 | -0.55% | 16,061 |
| Oct 6, 2025 | 28.80 | 28.97 | 28.80 | 28.94 | 28.94 | 0.59% | 13,287 |
| Oct 3, 2025 | 28.89 | 28.91 | 28.73 | 28.77 | 28.77 | -0.23% | 18,939 |
| Oct 2, 2025 | 28.84 | 28.88 | 28.75 | 28.84 | 28.83 | 0.13% | 24,890 |
| Oct 1, 2025 | 28.50 | 28.83 | 28.50 | 28.80 | 28.80 | 0.45% | 14,961 |
| Sep 30, 2025 | 28.50 | 28.67 | 28.45 | 28.67 | 28.67 | 0.53% | 26,235 |
| Sep 29, 2025 | 28.65 | 28.66 | 28.47 | 28.52 | 28.52 | 0.18% | 18,656 |
| Sep 26, 2025 | 28.46 | 28.49 | 28.32 | 28.47 | 28.42 | 0.49% | 16,713 |
| Sep 25, 2025 | 28.19 | 28.44 | 28.19 | 28.33 | 28.28 | -0.60% | 13,007 |
| Sep 24, 2025 | 28.59 | 28.61 | 28.44 | 28.50 | 28.45 | -0.43% | 29,435 |
| Sep 23, 2025 | 28.81 | 28.81 | 28.59 | 28.62 | 28.57 | -0.96% | 14,963 |
| Sep 22, 2025 | 28.89 | 28.92 | 28.89 | 28.90 | 28.85 | 0.57% | 6,309 |
| Sep 19, 2025 | 28.62 | 28.74 | 28.56 | 28.74 | 28.69 | 0.83% | 17,997 |
| Sep 18, 2025 | 28.52 | 28.60 | 28.50 | 28.50 | 28.45 | 0.61% | 26,591 |
| Sep 17, 2025 | 28.32 | 28.37 | 28.23 | 28.33 | 28.28 | -0.47% | 18,084 |
| Sep 16, 2025 | 28.51 | 28.51 | 28.43 | 28.46 | 28.41 | -0.11% | 26,533 |
| Sep 15, 2025 | 28.43 | 28.51 | 28.43 | 28.49 | 28.44 | 0.79% | 32,515 |