Bridges Capital Tactical ETF - BDGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.37	34.35	34.35	34.37	34.34	600
February 19, 2026	34.29	34.28	34.28	34.32	34.24	3,008
February 18, 2026	34.27	34.29	34.29	34.37	34.25	2,803
February 17, 2026	34.17	34.22	34.22	34.22	34	12,400
February 13, 2026	34.24	34.18	34.18	34.24	34.18	24,743
February 12, 2026	34.49	34.2	34.2	34.49	34.2	500
February 11, 2026	34.67	34.58	34.58	34.67	34.56	1,117
February 10, 2026	34.82	34.67	34.67	34.82	34.67	1,011
February 09, 2026	34.69	34.75	34.75	34.79	34.69	404
February 06, 2026	34.42	34.55	34.55	34.55	34.42	400
February 05, 2026	34.43	34.25	34.25	34.43	34.24	1,100
February 04, 2026	34.67	34.47	34.47	34.67	34.47	1,900
February 03, 2026	34.99	34.75	34.75	34.99	34.72	1,400
February 02, 2026	34.8	34.83	34.83	35.02	34.8	35,946
January 30, 2026	34.82	34.78	34.78	34.82	34.73	4,600
January 29, 2026	34.76	34.8	34.8	34.8	34.67	2,500
January 28, 2026	34.88	34.88	34.88	34.88	34.88	105
January 27, 2026	34.86	34.9	34.9	34.9	34.86	629
January 26, 2026	34.64	34.84	34.84	34.88	34.64	6,400
January 23, 2026	34.8	34.8	34.8	34.8	34.8	100
January 22, 2026	34.74	34.73	34.73	34.74	34.73	1,300
January 21, 2026	34.67	34.69	34.69	34.69	34.6	6,500
January 20, 2026	34.71	34.67	34.67	34.71	34.63	83,926
January 16, 2026	34.82	34.8	34.8	34.82	34.8	301
January 15, 2026	34.86	34.81	34.81	34.86	34.81	506
January 14, 2026	34.76	34.8	34.8	34.8	34.76	1,300
January 13, 2026	34.84	34.84	34.84	34.84	34.84	2,554
January 12, 2026	34.83	34.86	34.86	35.22	34.83	8,642
January 09, 2026	34.8	34.82	34.82	34.83	34.8	2,502
January 08, 2026	34.76	34.76	34.76	34.77	34.73	17,700
January 07, 2026	34.72	34.74	34.74	34.82	34.72	1,926
January 06, 2026	34.39	34.74	34.74	34.75	34.39	3,700
January 05, 2026	34.69	34.72	34.72	34.73	34.69	800
January 02, 2026	34.66	34.63	34.63	34.68	34.61	8,874
December 31, 2025	34.75	34.69	34.69	34.75	34.66	3,431
December 30, 2025	34.77	34.76	34.76	34.78	34.72	3,000
December 29, 2025	34.79	34.74	34.74	34.79	34.74	700
December 26, 2025	34.83	34.82	34.82	34.83	34.82	805
December 24, 2025	34.78	34.82	34.82	34.82	34.77	1,588
December 23, 2025	34.69	34.77	34.77	34.8	34.69	27,528
December 22, 2025	34.92	34.89	34.89	34.92	34.88	5,400
December 19, 2025	34.8	34.83	34.83	34.83	34.79	1,900
December 18, 2025	34.78	34.73	34.73	34.81	34.73	3,200
December 17, 2025	34.77	34.67	34.67	34.8	34.66	10,228
December 16, 2025	34.74	34.78	34.78	34.78	34.74	540
December 15, 2025	34.77	34.74	34.74	34.77	34.74	400
December 12, 2025	34.8	34.79	34.79	34.84	34.76	3,200
December 11, 2025	34.87	34.89	34.89	34.91	34.87	1,600
December 10, 2025	34.89	34.92	34.92	34.92	34.88	1,500
December 09, 2025	34.88	34.88	34.88	34.88	34.88	233
December 08, 2025	34.9	34.88	34.88	34.92	34.88	1,717
December 05, 2025	34.92	34.91	34.91	34.94	34.91	400
December 04, 2025	34.87	34.87	34.87	34.87	34.87	181
December 03, 2025	34.88	34.88	34.88	34.9	34.85	3,340
December 02, 2025	34.9	34.89	34.89	34.98	34.79	7,900
December 01, 2025	34.78	34.82	34.82	34.88	34.78	3,200
November 28, 2025	34.85	34.85	34.85	34.85	34.85	709
November 26, 2025	34.73	34.73	34.73	34.76	34.73	712
November 25, 2025	34.33	34.54	34.54	34.54	34.33	4,700
November 24, 2025	34.2	34.45	34.45	34.45	34.2	2,317

Bridges Capital Tactical ETF (BDGS) NASDAQ