Bluemonte Large Cap Growth ETF (BLGR)
NYSEARCA: BLGR · Real-Time Price · USD
32.50
+0.16 (0.50%)
At close: May 29, 2026, 4:00 PM EDT
32.50
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
BLGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 32.42 | 32.56 | 32.38 | 32.54 | - | 0.62% | 8,860 |
| May 28, 2026 | 31.99 | 32.36 | 31.99 | 32.34 | 32.34 | 1.00% | 12,642 |
| May 27, 2026 | 31.99 | 32.07 | 31.90 | 32.02 | 32.02 | - | 19,759 |
| May 26, 2026 | 31.93 | 32.09 | 31.93 | 32.02 | 32.02 | 0.88% | 21,298 |
| May 22, 2026 | 31.84 | 31.87 | 31.72 | 31.74 | 31.74 | 0.14% | 10,999 |
| May 21, 2026 | 31.57 | 31.77 | 31.48 | 31.69 | 31.69 | 0.11% | 25,103 |
| May 20, 2026 | 31.35 | 31.66 | 31.35 | 31.66 | 31.66 | 1.43% | 138,641 |
| May 19, 2026 | 31.39 | 31.42 | 31.18 | 31.21 | 31.21 | -1.07% | 173,992 |
| May 18, 2026 | 31.48 | 31.55 | 31.33 | 31.55 | 31.55 | -0.36% | 10,817 |
| May 15, 2026 | 31.70 | 31.83 | 31.64 | 31.67 | 31.66 | -1.41% | 16,349 |
| May 14, 2026 | 31.96 | 32.16 | 31.92 | 32.12 | 32.12 | 1.07% | 7,221 |
| May 13, 2026 | 31.42 | 31.82 | 31.42 | 31.78 | 31.78 | 0.94% | 11,411 |
| May 12, 2026 | 31.44 | 31.49 | 31.14 | 31.48 | 31.48 | -0.25% | 20,175 |
| May 11, 2026 | 31.43 | 31.65 | 31.43 | 31.56 | 31.56 | 0.19% | 50,869 |
| May 8, 2026 | 31.42 | 31.50 | 31.42 | 31.50 | 31.50 | 1.04% | 129,767 |
| May 7, 2026 | 31.44 | 31.44 | 31.13 | 31.18 | 31.18 | -0.12% | 26,931 |
| May 6, 2026 | 30.99 | 31.21 | 30.99 | 31.21 | 31.21 | 2.06% | 13,856 |
| May 5, 2026 | 30.59 | 30.65 | 30.58 | 30.59 | 30.58 | 0.65% | 7,364 |
| May 4, 2026 | 30.36 | 30.51 | 30.31 | 30.39 | 30.39 | -0.27% | 7,776 |
| May 1, 2026 | 30.41 | 30.61 | 30.41 | 30.47 | 30.47 | 0.55% | 11,698 |
| Apr 30, 2026 | 29.98 | 30.33 | 29.91 | 30.30 | 30.30 | 0.80% | 13,539 |
| Apr 29, 2026 | 30.06 | 30.08 | 29.93 | 30.06 | 30.06 | -0.27% | 19,775 |
| Apr 28, 2026 | 30.16 | 30.18 | 30.01 | 30.14 | 30.14 | -0.81% | 12,100 |
| Apr 27, 2026 | 30.19 | 30.40 | 30.17 | 30.39 | 30.38 | 0.35% | 5,246 |
| Apr 24, 2026 | 29.96 | 30.32 | 29.96 | 30.28 | 30.28 | 1.37% | 19,377 |
| Apr 23, 2026 | 29.99 | 30.12 | 29.71 | 29.87 | 29.87 | -0.97% | 37,633 |
| Apr 22, 2026 | 30.06 | 30.16 | 30.03 | 30.16 | 30.16 | 1.64% | 116,099 |
| Apr 21, 2026 | 29.98 | 29.98 | 29.68 | 29.68 | 29.68 | -0.64% | 5,614 |
| Apr 20, 2026 | 29.87 | 29.90 | 29.74 | 29.87 | 29.87 | -0.46% | 20,637 |
| Apr 17, 2026 | 29.87 | 30.08 | 29.87 | 30.01 | 30.01 | 1.42% | 17,480 |
| Apr 16, 2026 | 29.54 | 29.64 | 29.49 | 29.59 | 29.59 | 0.16% | 11,903 |
| Apr 15, 2026 | 29.24 | 29.54 | 29.24 | 29.54 | 29.54 | 1.46% | 19,024 |
| Apr 14, 2026 | 28.86 | 29.12 | 28.84 | 29.12 | 29.12 | 1.91% | 14,227 |
| Apr 13, 2026 | 28.22 | 28.58 | 28.22 | 28.58 | 28.58 | 1.22% | 15,436 |
| Apr 10, 2026 | 28.24 | 28.33 | 28.18 | 28.23 | 28.23 | 0.33% | 17,616 |
| Apr 9, 2026 | 27.89 | 28.15 | 27.84 | 28.14 | 28.14 | 0.63% | 131,921 |
| Apr 8, 2026 | 28.12 | 28.12 | 27.81 | 27.96 | 27.96 | 2.72% | 252,133 |
| Apr 7, 2026 | 26.83 | 27.22 | 26.75 | 27.22 | 27.22 | 0.33% | 17,322 |
| Apr 6, 2026 | 27.06 | 27.13 | 26.99 | 27.13 | 27.13 | 0.41% | 18,842 |
| Apr 2, 2026 | 26.47 | 27.02 | 26.47 | 27.02 | 27.02 | 0.07% | 24,100 |
| Apr 1, 2026 | 26.94 | 27.16 | 26.93 | 27.00 | 27.00 | 1.16% | 33,275 |
| Mar 31, 2026 | 26.28 | 26.69 | 26.17 | 26.69 | 26.69 | 3.65% | 22,500 |
| Mar 30, 2026 | 25.65 | 26.03 | 25.63 | 25.75 | 25.75 | -0.58% | 13,936 |
| Mar 27, 2026 | 26.26 | 26.26 | 25.87 | 25.90 | 25.90 | -2.10% | 23,396 |
| Mar 26, 2026 | 26.95 | 26.97 | 26.48 | 26.48 | 26.46 | -2.49% | 15,921 |
| Mar 25, 2026 | 27.28 | 27.35 | 27.11 | 27.16 | 27.13 | 0.63% | 9,147 |
| Mar 24, 2026 | 27.01 | 27.09 | 26.96 | 26.99 | 26.96 | -0.99% | 17,722 |
| Mar 23, 2026 | 27.24 | 27.50 | 27.21 | 27.26 | 27.23 | 1.44% | 21,371 |
| Mar 20, 2026 | 27.29 | 27.29 | 26.75 | 26.87 | 26.85 | -1.89% | 15,370 |
| Mar 19, 2026 | 27.22 | 27.47 | 27.22 | 27.39 | 27.36 | -0.42% | 15,416 |