Bluemonte Large Cap Growth ETF (BLGR)

NYSEARCA: BLGR · Real-Time Price · USD

30.14

-0.24 (-0.81%)

At close: Apr 28, 2026, 4:00 PM EDT

30.14

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.63%	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	1.17%	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	-2.20%	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	-0.41%	15,416
Mar 18, 2026	27.79	27.84	27.50	27.50	27.48	-1.28%	23,651
Mar 17, 2026	27.97	27.97	27.80	27.86	27.83	0.24%	23,361
Mar 16, 2026	27.79	27.88	27.73	27.79	27.77	1.20%	17,973
Mar 13, 2026	27.94	27.94	27.44	27.46	27.44	-1.03%	4,834
Mar 12, 2026	27.92	27.92	27.75	27.75	27.72	-1.70%	9,107
Mar 11, 2026	28.38	28.38	28.13	28.23	28.20	0.10%	15,527
Mar 10, 2026	28.24	28.44	28.11	28.20	28.17	-0.11%	15,069
Mar 9, 2026	27.84	28.23	27.82	28.23	28.21	1.28%	9,659
Mar 6, 2026	27.84	28.11	27.84	27.88	27.85	-1.41%	21,002
Mar 5, 2026	28.40	28.40	28.00	28.28	28.25	-0.21%	9,611
Mar 4, 2026	28.16	28.41	28.16	28.34	28.31	1.14%	10,256
Mar 3, 2026	27.71	28.05	27.55	28.02	27.99	-0.92%	21,670
Mar 2, 2026	28.17	28.35	28.10	28.28	28.25	0.24%	13,499
Feb 27, 2026	28.16	28.24	28.05	28.21	28.18	-0.72%	16,487
Feb 26, 2026	28.54	28.54	28.28	28.41	28.39	-1.10%	4,116
Feb 25, 2026	28.66	28.73	28.65	28.73	28.70	1.34%	18,573
Feb 24, 2026	28.28	28.36	28.28	28.35	28.32	0.85%	10,752
Feb 23, 2026	28.11	28.17	28.00	28.11	28.08	-1.23%	18,940
Feb 20, 2026	28.32	28.52	28.32	28.46	28.43	0.85%	13,056
Feb 19, 2026	28.21	28.30	28.10	28.22	28.19	-0.18%	29,054
Feb 18, 2026	28.12	28.43	28.12	28.27	28.24	0.60%	13,767
Feb 17, 2026	27.87	28.20	27.75	28.10	28.07	0.37%	34,033
Feb 13, 2026	28.03	28.24	27.97	28.00	27.97	-0.39%	9,476
Feb 12, 2026	28.62	28.64	28.11	28.11	28.08	-1.86%	14,427
Feb 11, 2026	28.90	28.91	28.50	28.64	28.61	-0.19%	87,065
Feb 10, 2026	28.89	28.94	28.69	28.69	28.67	-0.54%	10,053
Feb 9, 2026	28.73	28.95	28.73	28.85	28.82	0.93%	5,741
Feb 6, 2026	28.31	28.59	28.31	28.59	28.56	2.36%	22,181
Feb 5, 2026	28.07	28.11	27.82	27.93	27.90	-1.60%	10,594
Feb 4, 2026	28.72	28.72	28.18	28.38	28.35	-1.37%	10,572
Feb 3, 2026	29.24	29.24	28.55	28.77	28.74	-1.66%	14,679
Feb 2, 2026	29.31	29.36	29.24	29.26	29.23	0.39%	10,452
Jan 30, 2026	29.31	29.31	29.07	29.14	29.11	-0.85%	13,284
Jan 29, 2026	29.32	31.86	28.87	29.39	29.36	-0.66%	17,474
Jan 28, 2026	29.64	29.64	29.46	29.59	29.56	0.06%	25,449
Jan 27, 2026	29.59	29.62	29.57	29.57	29.54	0.68%	3,053
Jan 26, 2026	29.32	29.45	29.32	29.37	29.34	0.58%	11,532
Jan 23, 2026	29.09	29.28	29.09	29.20	29.17	0.45%	14,510
Jan 22, 2026	29.15	29.16	29.02	29.07	29.04	0.72%	8,132
Jan 21, 2026	28.74	29.03	28.57	28.86	28.83	0.99%	13,246
Jan 20, 2026	28.82	28.90	28.55	28.58	28.55	-2.49%	13,757
Jan 16, 2026	29.36	29.37	29.31	29.31	29.28	0.10%	4,615
Jan 15, 2026	29.46	29.50	29.27	29.28	29.25	0.17%	17,699
Jan 14, 2026	29.18	29.23	29.05	29.23	29.20	-1.15%	13,844
Jan 13, 2026	29.54	29.68	29.48	29.57	29.54	-0.25%	24,795
Jan 12, 2026	29.53	29.70	29.53	29.65	29.62	0.08%	28,188
Jan 9, 2026	29.46	29.85	29.46	29.62	29.59	0.85%	86,166
Jan 8, 2026	29.40	29.41	29.26	29.37	29.34	-0.68%	53,321
Jan 7, 2026	29.60	29.74	29.55	29.57	29.54	0.19%	9,143
Jan 6, 2026	29.46	29.51	29.37	29.51	29.48	0.52%	13,074
Jan 5, 2026	29.44	29.44	29.34	29.36	29.33	0.54%	15,702
Jan 2, 2026	29.46	29.46	29.09	29.20	29.17	-0.25%	6,763
Dec 31, 2025	29.39	29.42	29.27	29.27	29.24	-0.71%	7,615
Dec 30, 2025	29.52	29.54	29.47	29.48	29.45	-0.09%	6,217
Dec 29, 2025	29.51	29.55	29.46	29.51	29.48	-0.54%	21,105
Dec 26, 2025	29.68	29.72	29.66	29.67	29.64	0.02%	14,463
Dec 24, 2025	29.58	29.68	29.58	29.66	29.63	0.18%	4,784
Dec 23, 2025	29.30	29.61	29.30	29.61	29.58	0.71%	13,825
Dec 22, 2025	29.36	29.40	29.35	29.40	29.37	0.65%	11,115
Dec 19, 2025	29.03	29.21	29.03	29.21	29.18	1.21%	16,004
Dec 18, 2025	29.04	29.04	28.79	28.86	28.83	1.26%	6,925
Dec 17, 2025	28.88	28.94	28.50	28.50	28.47	-1.94%	12,081
Dec 16, 2025	28.89	29.07	28.82	29.07	29.03	0.29%	18,577
Dec 15, 2025	29.18	29.18	28.95	28.98	28.95	-0.34%	12,547
Dec 12, 2025	29.44	29.44	28.97	29.08	29.05	-1.56%	39,802
Dec 11, 2025	29.33	29.54	29.30	29.54	29.51	-	14,930
Dec 10, 2025	29.40	29.61	29.35	29.54	29.51	0.40%	14,423
Dec 9, 2025	29.47	29.50	29.42	29.42	29.39	-0.02%	22,257
Dec 8, 2025	29.50	29.50	29.34	29.43	29.40	-0.21%	17,425
Dec 5, 2025	29.63	29.63	29.46	29.49	29.46	0.25%	12,119
Dec 4, 2025	29.37	29.43	29.32	29.42	29.39	0.20%	31,789
Dec 3, 2025	29.24	29.40	29.22	29.36	29.33	0.18%	16,339