Bluemonte Large Cap Growth ETF (BLGR)
NYSEARCA: BLGR · Real-Time Price · USD
26.47
-0.03 (-0.12%)
Jul 16, 2025, 12:03 PM - Market open
BLGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 26.63 | 26.63 | 26.50 | 26.50 | 26.50 | 0.12% | 43,537 |
| Jul 14, 2025 | 26.41 | 26.50 | 26.41 | 26.47 | 26.47 | 0.30% | 14,749 |
| Jul 11, 2025 | 26.42 | 26.45 | 26.39 | 26.39 | 26.39 | -0.27% | 43,763 |
| Jul 10, 2025 | 26.34 | 26.50 | 26.33 | 26.47 | 26.47 | 0.06% | 19,669 |
| Jul 9, 2025 | 26.37 | 26.46 | 26.37 | 26.45 | 26.45 | 0.87% | 35,184 |
| Jul 8, 2025 | 26.24 | 26.28 | 26.20 | 26.22 | 26.22 | -0.18% | 9,264 |
| Jul 7, 2025 | 26.32 | 26.33 | 26.22 | 26.27 | 26.27 | -0.67% | 30,327 |
| Jul 3, 2025 | 26.35 | 26.48 | 26.35 | 26.45 | 26.45 | 1.00% | 14,678 |
| Jul 2, 2025 | 26.02 | 26.18 | 26.02 | 26.18 | 26.18 | 0.65% | 32,015 |
| Jul 1, 2025 | 26.03 | 26.16 | 25.90 | 26.02 | 26.02 | -0.92% | 36,087 |
| Jun 30, 2025 | 26.16 | 26.26 | 26.15 | 26.26 | 26.26 | 0.37% | 28,321 |
| Jun 27, 2025 | 26.03 | 26.16 | 25.89 | 26.16 | 26.16 | 0.85% | 94,456 |
| Jun 26, 2025 | 25.79 | 25.97 | 25.79 | 25.94 | 25.94 | 0.94% | 128,287 |
| Jun 25, 2025 | 25.76 | 25.77 | 25.66 | 25.70 | 25.70 | 0.18% | 41,979 |
| Jun 24, 2025 | 25.55 | 25.69 | 25.55 | 25.65 | 25.65 | 1.58% | 3,536,152 |