Bluemonte Large Cap Growth ETF BLGR
30.90 USD -0.26 (-0.83%)
As ofNov 13, 2026, 3:59 PM EST
30.58 Day range 30.90
25.75 52-week range 33.78
- YTD
- +5.57%
- 1 year
- +7.44%
BLGR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.10 | 31.10 | 30.58 | 30.90 | -0.26 | -0.83% | 22,200 |
| Nov 12, 2026 | 31.09 | 31.35 | 31.00 | 31.16 | -0.08 | -0.26% | 67,100 |
| Nov 11, 2026 | 31.32 | 31.45 | 31.24 | 31.24 | +0.52 | +1.69% | 20,800 |
| Nov 10, 2026 | 30.74 | 30.93 | 30.48 | 30.72 | -0.24 | -0.78% | 27,300 |
| Nov 9, 2026 | 30.41 | 31.06 | 30.41 | 30.96 | +0.81 | +2.69% | 19,900 |
| Nov 6, 2026 | 30.44 | 30.44 | 30.14 | 30.15 | +0.28 | +0.94% | 21,400 |
| Nov 5, 2026 | 30.85 | 30.85 | 29.85 | 29.87 | -1.77 | -5.59% | 32,800 |
| Nov 4, 2026 | 31.80 | 31.91 | 31.56 | 31.64 | +0.37 | +1.18% | 20,200 |
| Nov 3, 2026 | 31.22 | 31.38 | 31.22 | 31.27 | +0.31 | +1.00% | 79,000 |
| Nov 2, 2026 | 31.42 | 31.56 | 30.95 | 30.96 | -0.34 | -1.09% | 29,300 |
| Oct 30, 2026 | 31.54 | 31.54 | 31.05 | 31.30 | -0.77 | -2.40% | 37,600 |
| Oct 29, 2026 | 32.11 | 32.16 | 32.01 | 32.07 | -0.43 | -1.32% | 19,900 |
| Oct 28, 2026 | 32.46 | 32.50 | 32.37 | 32.50 | +0.19 | +0.59% | 22,400 |
| Oct 27, 2026 | 32.16 | 32.41 | 32.16 | 32.31 | +0.28 | +0.87% | 18,900 |
| Oct 26, 2026 | 31.80 | 32.10 | 31.80 | 32.03 | +0.31 | +0.98% | 34,200 |
| Oct 23, 2026 | 31.64 | 31.89 | 31.64 | 31.72 | -0.11 | -0.35% | 27,200 |
| Oct 22, 2026 | 32.24 | 32.24 | 31.77 | 31.83 | -0.86 | -2.63% | 32,800 |
| Oct 21, 2026 | 32.53 | 32.76 | 32.44 | 32.69 | +0.28 | +0.86% | 33,800 |
| Oct 20, 2026 | 32.34 | 32.64 | 32.19 | 32.41 | -0.06 | -0.18% | 46,900 |
| Oct 19, 2026 | 32.42 | 32.67 | 32.42 | 32.47 | +0.29 | +0.90% | 32,300 |
| Oct 16, 2026 | 32.67 | 32.77 | 32.11 | 32.18 | -0.63 | -1.92% | 14,700 |
| Oct 15, 2026 | 32.44 | 32.84 | 32.33 | 32.81 | +0.05 | +0.15% | 26,600 |
| Oct 14, 2026 | 33.25 | 33.32 | 32.69 | 32.76 | -0.64 | -1.92% | 42,600 |
| Oct 13, 2026 | 33.30 | 33.43 | 33.30 | 33.40 | -0.02 | -0.06% | 31,800 |
| Oct 12, 2026 | 33.54 | 33.54 | 33.39 | 33.42 | -0.15 | -0.45% | 28,700 |
| Oct 9, 2026 | 33.47 | 33.58 | 33.42 | 33.57 | +0.28 | +0.84% | 12,800 |
| Oct 8, 2026 | 33.63 | 33.63 | 33.22 | 33.29 | -0.42 | -1.25% | 20,400 |
| Oct 7, 2026 | 33.54 | 33.71 | 33.51 | 33.71 | -0.07 | -0.21% | 22,100 |
| Oct 6, 2026 | 33.79 | 33.90 | 33.76 | 33.78 | +0.27 | +0.81% | 37,600 |
| Oct 5, 2026 | 33.43 | 33.64 | 33.43 | 33.51 | +0.27 | +0.81% | 24,600 |
| Oct 2, 2026 | 33.31 | 33.38 | 33.19 | 33.24 | +0.30 | +0.91% | 22,500 |
| Oct 1, 2026 | 33.04 | 33.04 | 32.74 | 32.94 | +0.06 | +0.18% | 26,900 |
| Sep 30, 2026 | 33.03 | 33.15 | 32.88 | 32.88 | +0.01 | +0.03% | 43,900 |
| Sep 29, 2026 | 32.90 | 32.97 | 32.82 | 32.87 | +0.01 | +0.03% | 30,800 |
| Sep 28, 2026 | 33.02 | 33.05 | 32.76 | 32.86 | -0.31 | -0.93% | 26,700 |
| Sep 25, 2026 | 33.02 | 33.19 | 33.02 | 33.17 | +0.19 | +0.58% | 45,300 |
| Sep 24, 2026 | 32.80 | 32.99 | 32.74 | 32.98 | +0.07 | +0.21% | 39,900 |
| Sep 23, 2026 | 33.19 | 33.19 | 32.84 | 32.91 | -0.30 | -0.90% | 45,000 |
| Sep 22, 2026 | 33.16 | 33.28 | 33.16 | 33.21 | +0.05 | +0.15% | 22,900 |
| Sep 21, 2026 | 32.69 | 33.23 | 32.67 | 33.16 | +0.70 | +2.16% | 36,200 |
| Sep 18, 2026 | 32.40 | 32.46 | 32.29 | 32.46 | +0.13 | +0.40% | 45,200 |
| Sep 17, 2026 | 32.28 | 32.33 | 32.22 | 32.33 | +0.44 | +1.38% | 9,100 |
| Sep 16, 2026 | 32.01 | 32.13 | 31.70 | 31.89 | -0.01 | -0.03% | 46,600 |
| Sep 15, 2026 | 32.04 | 32.04 | 31.87 | 31.90 | -0.20 | -0.62% | 16,800 |
| Sep 14, 2026 | 31.89 | 32.21 | 31.89 | 32.10 | -0.14 | -0.43% | 44,700 |
| Sep 11, 2026 | 32.31 | 32.33 | 32.24 | 32.24 | +0.28 | +0.88% | 13,400 |
| Sep 10, 2026 | 31.97 | 32.03 | 31.95 | 31.96 | -0.24 | -0.75% | 32,800 |
| Sep 9, 2026 | 32.21 | 32.25 | 32.13 | 32.20 | -0.12 | -0.37% | 36,300 |
| Sep 8, 2026 | 32.38 | 32.46 | 32.31 | 32.32 | -0.21 | -0.65% | 124,900 |
| Sep 4, 2026 | 32.67 | 32.68 | 32.47 | 32.53 | -0.12 | -0.37% | 11,900 |
| Sep 3, 2026 | 32.51 | 32.69 | 32.36 | 32.65 | +0.44 | +1.37% | 40,600 |
| Sep 2, 2026 | 32.17 | 32.28 | 32.16 | 32.21 | +0.12 | +0.37% | 25,400 |
| Sep 1, 2026 | 32.08 | 32.25 | 31.99 | 32.09 | -0.32 | -0.99% | 42,200 |
| Aug 31, 2026 | 32.32 | 32.41 | 32.30 | 32.41 | -0.12 | -0.37% | 63,300 |
| Aug 28, 2026 | 32.69 | 32.74 | 32.46 | 32.53 | -0.14 | -0.43% | 24,100 |
| Aug 27, 2026 | 32.56 | 32.68 | 32.45 | 32.67 | +0.50 | +1.55% | 11,500 |
| Aug 26, 2026 | 32.13 | 32.20 | 32.05 | 32.17 | -0.05 | -0.16% | 32,200 |
| Aug 25, 2026 | 32.23 | 32.23 | 32.13 | 32.22 | +0.18 | +0.56% | 31,700 |
| Aug 24, 2026 | 32.03 | 32.15 | 31.99 | 32.04 | -0.18 | -0.56% | 38,200 |
| Aug 21, 2026 | 32.20 | 32.28 | 32.14 | 32.22 | +0.14 | +0.44% | 19,800 |
| Aug 20, 2026 | 32.18 | 32.29 | 32.08 | 32.08 | -0.24 | -0.74% | 18,600 |
| Aug 19, 2026 | 32.24 | 32.44 | 32.24 | 32.32 | -0.01 | -0.03% | 40,800 |
| Aug 18, 2026 | 32.39 | 32.39 | 32.31 | 32.33 | -0.36 | -1.10% | 8,000 |
| Aug 17, 2026 | 32.84 | 32.85 | 32.69 | 32.69 | -0.17 | -0.52% | 18,300 |
| Aug 14, 2026 | 32.93 | 32.93 | 32.81 | 32.86 | -0.11 | -0.33% | 34,200 |
65 days, newest first. Daily bars as drawn on the BLGR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.