Bluemonte Large Cap Growth ETF (BLGR)

NYSEARCA: BLGR · Real-Time Price · USD

32.32

-0.36 (-1.10%)

At close: Aug 18, 2026, 4:00 PM EDT

32.32

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	32.39	32.39	32.31	32.33	32.32	-1.10%	8,010
Aug 17, 2026	32.84	32.85	32.69	32.69	32.69	-0.53%	18,265
Aug 14, 2026	32.93	32.93	32.81	32.86	32.86	-0.33%	34,197
Aug 13, 2026	32.74	33.03	32.74	32.97	32.97	0.85%	33,267
Aug 12, 2026	32.79	32.81	32.69	32.69	32.69	0.28%	32,319
Aug 11, 2026	32.72	32.85	32.57	32.60	32.60	-0.51%	30,486
Aug 10, 2026	32.82	32.95	32.74	32.77	32.77	-0.20%	15,731
Aug 7, 2026	32.84	32.86	32.73	32.83	32.83	0.76%	15,932
Aug 6, 2026	32.76	32.76	32.54	32.59	32.59	-0.13%	8,290
Aug 5, 2026	32.94	32.95	32.63	32.63	32.63	-0.18%	31,800
Aug 4, 2026	32.03	32.76	32.03	32.69	32.69	2.25%	11,601
Aug 3, 2026	31.49	32.02	31.49	31.97	31.97	1.89%	10,224
Jul 31, 2026	31.08	31.38	30.98	31.38	31.38	1.41%	24,699
Jul 30, 2026	30.60	30.94	30.60	30.94	30.94	2.52%	7,814
Jul 29, 2026	30.62	30.82	30.17	30.18	30.18	-1.76%	19,764
Jul 28, 2026	30.47	30.80	30.47	30.72	30.72	-0.16%	13,313
Jul 27, 2026	30.89	30.89	30.58	30.77	30.77	-0.16%	27,545
Jul 24, 2026	30.84	31.09	30.73	30.82	30.82	-0.36%	16,260
Jul 23, 2026	31.09	31.09	30.75	30.93	30.93	-1.74%	32,341
Jul 22, 2026	31.44	31.61	31.42	31.48	31.48	-0.33%	11,155
Jul 21, 2026	31.46	31.61	31.46	31.58	31.58	1.00%	17,087
Jul 20, 2026	31.33	31.55	31.25	31.27	31.27	-0.02%	36,811
Jul 17, 2026	31.27	31.47	31.19	31.28	31.27	-1.16%	23,080
Jul 16, 2026	31.77	31.94	31.57	31.64	31.64	-1.39%	16,765
Jul 15, 2026	31.95	32.09	31.84	32.09	32.09	0.54%	15,769
Jul 14, 2026	31.73	31.96	31.73	31.92	31.92	0.88%	8,133
Jul 13, 2026	31.86	31.86	31.61	31.64	31.64	-1.27%	8,429
Jul 10, 2026	31.78	32.05	31.71	32.05	32.05	0.43%	12,310
Jul 9, 2026	29.79	31.91	29.79	31.91	31.91	1.04%	29,760
Jul 8, 2026	31.42	31.58	31.31	31.58	31.58	0.11%	22,108
Jul 7, 2026	31.43	31.69	31.43	31.55	31.54	-0.80%	18,234
Jul 6, 2026	31.60	31.87	31.60	31.80	31.80	1.19%	8,576
Jul 2, 2026	31.82	31.82	31.21	31.42	31.42	-0.75%	13,069
Jul 1, 2026	31.52	31.82	31.52	31.66	31.66	-0.22%	31,224
Jun 30, 2026	31.40	31.75	31.38	31.73	31.73	1.28%	74,384
Jun 29, 2026	30.94	31.33	30.81	31.33	31.33	1.99%	32,945
Jun 26, 2026	30.55	30.90	30.45	30.72	30.72	0.19%	44,828
Jun 25, 2026	30.61	30.83	30.61	30.69	30.66	-0.45%	19,405
Jun 24, 2026	30.88	31.19	30.72	30.83	30.80	-0.23%	30,892
Jun 23, 2026	31.07	31.15	30.90	30.90	30.87	-1.87%	14,759
Jun 22, 2026	31.77	31.85	30.49	31.49	31.46	-1.01%	32,397
Jun 18, 2026	31.68	31.81	31.51	31.81	31.78	1.63%	11,056
Jun 17, 2026	31.75	31.75	31.28	31.30	31.27	-1.23%	26,146
Jun 16, 2026	31.92	31.94	31.69	31.69	31.66	-0.81%	19,656
Jun 15, 2026	31.80	32.07	31.80	31.95	31.92	2.40%	12,932
Jun 12, 2026	31.15	31.33	30.94	31.20	31.17	0.24%	40,705
Jun 11, 2026	30.75	31.12	30.46	31.12	31.09	1.73%	72,531
Jun 10, 2026	30.80	31.12	30.59	30.59	30.57	-1.80%	19,277
Jun 9, 2026	31.56	31.56	30.55	31.15	31.13	-0.68%	33,252
Jun 8, 2026	31.59	31.63	31.32	31.37	31.34	0.25%	25,572