NYSE Arca · BLGR · ETF
Bluemonte Large Cap Growth ETF (BLGR) ETF price history
Every NYSE Arca trading session of Bluemonte Large Cap Growth ETF from Jun 23, 2025 to Sep 28, 2026: 319 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLGR adjusted close, 2025 to 2026
- $33.21
- All time high, 2026
- $33.28
- 52 week high, $25.61 low
- 319
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
BLGR key facts
- Bluemonte Large Cap Growth ETF (BLGR) closed at $32.86 on Sep 28, 2026 on NYSE Arca.
- BLGR's all time high close is $33.21, set on Sep 22, 2026; its all time low close is $25.16 on Jun 23, 2025.
- BLGR's 52 week range is $25.61 to $33.28.
- BLGR returned +15.8% over the year to Sep 28, 2026.
- Since Jun 23, 2025 BLGR returned +31%, +23.5% a year compounded.
- BLGR's deepest drawdown was -14.1% from Oct 29, 2025 to Mar 30, 2026.
- DataCedar holds 319 daily sessions of BLGR history from Jun 23, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BLGR price chart, 2025 to 2026
BLGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | +7.0% |
| 6 months | +27.0% |
| Year to date | +11.7% |
| 1 year | +15.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 23, 2025 | +30.6% |
| Compound annual growth, 1.3 years | +23.5% |
BLGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $33.21 on Sep 22, 2026
- All time low close
- $25.16 on Jun 23, 2025
- 52 week high
- $33.28 on Sep 22, 2026
- 52 week low
- $25.61 on Mar 30, 2026
- Deepest drawdown
- -14.1% from Oct 29, 2025 to Mar 30, 2026, recovered Apr 17, 2026
- Best single session
- +3.6% on Mar 31, 2026
- Worst single session
- -3.3% on Jun 5, 2026
- Volatility, 1 year annualised
- 16.9%
- Sessions closing higher, 1 year
- 54%
BLGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 23, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $29.40 | $33.28 | $25.61 | $32.86 | +12.5% | 5.1M | 185 |
| 2025 | $25.06 | $30.00 | $25.02 | $29.22 | n/a | 7M | 134 |
BLGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $32.86 | +1.4% |
| August 2026 | $32.41 | +3.3% |
| July 2026 | $31.38 | -1.1% |
| June 2026 | $31.73 | -2.3% |
| May 2026 | $32.47 | +7.3% |
| April 2026 | $30.27 | +13.5% |
| March 2026 | $26.66 | -5.3% |
| February 2026 | $28.16 | -3.2% |
| January 2026 | $29.09 | -0.4% |
| December 2025 | $29.22 | -0.2% |
| November 2025 | $29.28 | -1.3% |
| October 2025 | $29.65 | +3.6% |
About the BLGR data
Daily bars. 319 sessions from Jun 23, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 23, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BLGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
BLGR share price history
