Bluemonte Large Cap Growth ETF (BLGR)

BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	28.19	28.44	28.19	28.42	-	-0.28%	4,682
Sep 24, 2025	28.59	28.61	28.44	28.50	28.50	-0.43%	29,435
Sep 23, 2025	28.81	28.81	28.59	28.62	28.62	-0.96%	14,963
Sep 22, 2025	28.89	28.92	28.89	28.90	28.90	0.57%	6,309
Sep 19, 2025	28.62	28.74	28.56	28.74	28.74	0.83%	17,997
Sep 18, 2025	28.52	28.60	28.50	28.50	28.50	0.61%	26,591
Sep 17, 2025	28.32	28.37	28.23	28.33	28.33	-0.47%	18,084
Sep 16, 2025	28.51	28.51	28.43	28.46	28.46	-0.11%	26,533
Sep 15, 2025	28.43	28.51	28.43	28.49	28.49	0.79%	32,515
Sep 12, 2025	28.20	28.31	28.20	28.27	28.27	0.16%	11,801
Sep 11, 2025	28.07	28.22	28.07	28.22	28.22	0.61%	13,884
Sep 10, 2025	28.07	28.15	27.96	28.05	28.05	0.58%	10,206
Sep 9, 2025	27.80	27.89	27.71	27.89	27.89	0.53%	25,764
Sep 8, 2025	27.83	27.83	27.73	27.74	27.74	0.54%	5,547
Sep 5, 2025	27.63	27.63	27.51	27.59	27.59	-0.19%	14,380
Sep 4, 2025	27.44	27.64	27.43	27.64	27.64	0.96%	3,280
Sep 3, 2025	27.33	27.45	27.26	27.38	27.38	0.84%	13,989
Sep 2, 2025	27.00	27.15	26.86	27.15	27.15	-0.79%	9,034
Aug 29, 2025	27.35	27.39	27.31	27.37	27.37	-1.16%	20,680
Aug 28, 2025	27.54	27.70	27.54	27.69	27.69	0.50%	8,003
Aug 27, 2025	27.52	27.55	27.48	27.55	27.55	0.29%	11,327
Aug 26, 2025	27.34	27.47	27.34	27.47	27.47	0.44%	10,826
Aug 25, 2025	27.38	27.47	27.35	27.35	27.35	-0.06%	33,790
Aug 22, 2025	27.09	27.44	27.09	27.37	27.37	1.55%	20,561
Aug 21, 2025	27.08	27.08	26.89	26.95	26.95	-0.46%	18,633
Aug 20, 2025	27.08	27.09	26.79	27.07	27.07	-0.38%	28,323
Aug 19, 2025	27.47	27.47	27.14	27.18	27.18	-1.33%	49,104
Aug 18, 2025	27.52	27.54	27.46	27.54	27.54	0.11%	13,705
Aug 15, 2025	27.50	27.56	27.46	27.51	27.51	-0.32%	19,051
Aug 14, 2025	27.59	27.60	27.52	27.60	27.60	0.16%	40,747
Aug 13, 2025	27.60	27.68	27.49	27.55	27.55	-0.06%	40,984
Aug 12, 2025	27.35	27.57	27.26	27.57	27.57	1.31%	53,286
Aug 11, 2025	27.26	27.42	27.21	27.21	27.21	-0.30%	134,514
Aug 8, 2025	27.28	27.32	27.27	27.30	27.30	0.84%	15,676
Aug 7, 2025	27.31	27.31	26.94	27.07	27.07	-0.42%	8,490
Aug 6, 2025	26.84	27.20	26.84	27.18	27.18	1.19%	20,410
Aug 5, 2025	27.07	27.11	26.85	26.86	26.86	-0.74%	22,950
Aug 4, 2025	26.93	27.06	26.93	27.06	27.06	1.79%	32,194
Aug 1, 2025	26.57	26.72	26.54	26.58	26.58	-1.83%	12,699
Jul 31, 2025	27.46	27.46	27.08	27.08	27.08	-0.15%	109,887
Jul 30, 2025	27.13	27.19	27.01	27.12	27.12	0.25%	17,031
Jul 29, 2025	27.26	27.26	27.05	27.05	27.05	-0.44%	26,014
Jul 28, 2025	27.10	27.20	27.10	27.17	27.17	0.30%	189,729
Jul 25, 2025	27.07	27.15	27.07	27.09	27.09	0.34%	31,379
Jul 24, 2025	27.00	27.02	26.94	27.00	27.00	0.40%	12,568
Jul 23, 2025	26.81	26.90	26.72	26.89	26.89	0.72%	23,676
Jul 22, 2025	26.75	26.75	26.62	26.70	26.70	-0.35%	35,106
Jul 21, 2025	26.83	26.91	26.79	26.79	26.79	0.19%	31,973
Jul 18, 2025	26.75	26.77	26.67	26.74	26.74	0.06%	45,964
Jul 17, 2025	26.64	26.75	26.62	26.72	26.72	0.61%	17,227

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.