Skip to main content
logo
Bluemonte Large Cap Growth ETF (BLGR)
NYSEARCA: BLGR · Real-Time Price · USD
27.42
+0.27 (0.99%)
Sep 3, 2025, 10:42 AM - Market open

BLGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202527.0027.1526.8627.1527.15-0.79%9,034
Aug 29, 202527.3527.3927.3127.3727.37-1.16%20,680
Aug 28, 202527.5427.7027.5427.6927.690.50%8,003
Aug 27, 202527.5227.5527.4827.5527.550.29%11,327
Aug 26, 202527.3427.4727.3427.4727.470.44%10,826
Aug 25, 202527.3827.4727.3527.3527.35-0.06%33,790
Aug 22, 202527.0927.4427.0927.3727.371.55%20,561
Aug 21, 202527.0827.0826.8926.9526.95-0.46%18,633
Aug 20, 202527.0827.0926.7927.0727.07-0.38%28,323
Aug 19, 202527.4727.4727.1427.1827.18-1.33%49,104
Aug 18, 202527.5227.5427.4627.5427.540.11%13,705
Aug 15, 202527.5027.5627.4627.5127.51-0.32%19,051
Aug 14, 202527.5927.6027.5227.6027.600.16%40,747
Aug 13, 202527.6027.6827.4927.5527.55-0.06%40,984
Aug 12, 202527.3527.5727.2627.5727.571.31%53,286
Aug 11, 202527.2627.4227.2127.2127.21-0.30%134,514
Aug 8, 202527.2827.3227.2727.3027.300.84%15,676
Aug 7, 202527.3127.3126.9427.0727.07-0.42%8,490
Aug 6, 202526.8427.2026.8427.1827.181.19%20,410
Aug 5, 202527.0727.1126.8526.8626.86-0.74%22,950
Aug 4, 202526.9327.0626.9327.0627.061.79%32,194
Aug 1, 202526.5726.7226.5426.5826.58-1.83%12,699
Jul 31, 202527.4627.4627.0827.0827.08-0.15%109,887
Jul 30, 202527.1327.1927.0127.1227.120.25%17,031
Jul 29, 202527.2627.2627.0527.0527.05-0.44%26,014
Jul 28, 202527.1027.2027.1027.1727.170.30%189,729
Jul 25, 202527.0727.1527.0727.0927.090.34%31,379
Jul 24, 202527.0027.0226.9427.0027.000.40%12,568
Jul 23, 202526.8126.9026.7226.8926.890.72%23,676
Jul 22, 202526.7526.7526.6226.7026.70-0.35%35,106
Jul 21, 202526.8326.9126.7926.7926.790.19%31,973
Jul 18, 202526.7526.7726.6726.7426.740.06%45,964
Jul 17, 202526.6426.7526.6226.7226.720.61%17,227
Jul 16, 202526.4626.5726.3026.5626.560.22%41,562
Jul 15, 202526.6326.6326.5026.5026.500.12%43,537
Jul 14, 202526.4126.5026.4126.4726.470.30%14,749
Jul 11, 202526.4226.4526.3926.3926.39-0.27%43,763
Jul 10, 202526.3426.5026.3326.4726.470.06%19,669
Jul 9, 202526.3726.4626.3726.4526.450.87%35,184
Jul 8, 202526.2426.2826.2026.2226.22-0.18%9,264
Jul 7, 202526.3226.3326.2226.2726.27-0.67%30,327
Jul 3, 202526.3526.4826.3526.4526.451.00%14,678
Jul 2, 202526.0226.1826.0226.1826.180.65%32,015
Jul 1, 202526.0326.1625.9026.0226.02-0.92%36,087
Jun 30, 202526.1626.2626.1526.2626.260.37%28,321
Jun 27, 202526.0326.1625.8926.1626.160.85%94,456
Jun 26, 202525.7925.9725.7925.9425.940.94%128,287
Jun 25, 202525.7625.7725.6625.7025.700.18%41,979
Jun 24, 202525.5525.6925.5525.6525.651.58%3,536,152