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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	34.41	34.45	34.45	34.45	34.41	200
October 16, 2025	34.54	34.34	34.34	34.54	34.34	9,601
October 15, 2025	34.47	34.41	34.41	34.47	34.38	5,400
October 14, 2025	34.44	34.37	34.37	34.44	34.32	3,410
October 13, 2025	34.39	34.45	34.45	34.45	34.37	1,249
October 10, 2025	34.49	34.24	34.24	34.53	34.24	849
October 09, 2025	34.48	34.47	34.47	34.48	34.47	2,205
October 08, 2025	34.41	34.42	34.42	34.44	34.39	1,228
October 07, 2025	34.44	34.38	34.38	34.44	34.38	1,436
October 06, 2025	34.38	34.38	34.38	34.46	34.32	16,149
October 03, 2025	34.43	34.31	34.31	34.43	34.31	1,100
October 02, 2025	34.42	34.38	34.38	34.46	34.35	700
October 01, 2025	34.31	34.38	34.38	34.42	34.31	1,600
September 30, 2025	34.31	34.35	34.35	34.37	34.31	1,369
September 29, 2025	34.39	34.32	34.32	34.39	34.28	1,412
September 26, 2025	34.34	34.31	34.31	34.34	34.28	840
September 25, 2025	34.28	34.28	34.28	34.28	34.28	500
September 24, 2025	34.35	34.31	34.31	34.35	34.31	300
September 23, 2025	34.39	34.33	34.33	34.39	34.33	500
September 22, 2025	34.37	34.37	34.37	34.41	34.34	2,500
September 19, 2025	34.64	34.33	34.33	34.64	34.33	715
September 18, 2025	34.3	34.28	34.28	34.32	34.23	19,300
September 17, 2025	34.24	34.24	34.24	34.24	34.24	124
September 16, 2025	34.25	34.25	34.25	34.25	34.25	100
September 15, 2025	34.23	34.23	34.23	34.23	34.23	100
September 12, 2025	34.14	34.16	34.16	34.19	34.09	4,129
September 11, 2025	34.07	34.08	34.08	34.13	34.04	8,319
September 10, 2025	34.06	34.07	34.07	34.12	34.03	4,200
September 09, 2025	34.01	34.02	34.02	34.02	34.01	300
September 08, 2025	34.03	33.97	33.97	34.04	33.93	947
September 05, 2025	34.01	33.93	33.93	34.01	33.89	977
September 04, 2025	33.87	33.91	33.91	33.91	33.82	845
September 03, 2025	33.83	33.83	33.83	33.83	33.83	400
September 02, 2025	33.75	33.76	33.76	33.79	33.72	1,542
August 29, 2025	33.87	33.78	33.78	33.87	33.76	57,302
August 28, 2025	33.94	33.94	33.94	33.97	33.9	3,200
August 27, 2025	33.89	33.87	33.87	33.91	33.86	2,100
August 26, 2025	33.83	33.87	33.87	33.87	33.77	1,986
August 25, 2025	33.82	33.82	33.82	33.82	33.82	149
August 22, 2025	33.68	33.8	33.8	33.83	33.68	733
August 21, 2025	33.69	33.66	33.66	33.69	33.66	400
August 20, 2025	33.62	33.7	33.7	33.7	33.62	813
August 19, 2025	33.8	33.74	33.74	33.8	33.74	1,805
August 18, 2025	33.91	33.89	33.89	33.91	33.89	301
August 15, 2025	33.9	33.9	33.9	33.9	33.9	400
August 14, 2025	33.97	33.96	33.96	34	33.95	4,139
August 13, 2025	34.03	33.94	33.94	34.04	33.94	9,828
August 12, 2025	33.89	33.96	33.96	33.98	33.85	20,271
August 11, 2025	33.78	33.75	33.75	33.83	33.75	277
August 08, 2025	33.63	33.77	33.77	33.78	33.63	1,526
August 07, 2025	33.58	33.55	33.55	33.58	33.55	1,200
August 06, 2025	33.27	33.47	33.47	33.47	33.27	1,600
August 05, 2025	33.27	33.18	33.18	33.31	33.15	2,000
August 04, 2025	33.15	33.18	33.18	33.18	33.15	1,537
August 01, 2025	33.14	33.05	33.05	33.14	33.05	9,900
July 31, 2025	33.34	33.18	33.18	33.34	33.18	500
July 30, 2025	33.25	33.21	33.21	33.25	33.21	616
July 29, 2025	33.28	33.23	33.23	33.28	33.21	1,698
July 28, 2025	33.22	33.24	33.24	33.26	33.22	1,700
July 25, 2025	33.19	33.2	33.2	33.26	33.18	4,121

Bridges Capital Tactical ETF (BDGS) NASDAQ