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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	33.15	33.16	33.16	33.19	33.15	4,300
July 23, 2025	33.18	33.2	33.2	33.2	33.14	13,012
July 22, 2025	33.21	33.15	33.15	33.23	33.15	35,300
July 21, 2025	33.22	33.24	33.24	33.28	33.22	1,722
July 18, 2025	33.19	33.16	33.16	33.22	33.15	1,100
July 17, 2025	33.14	33.21	33.21	33.23	33.14	1,700
July 16, 2025	33.06	33.1	33.1	33.1	33.06	211
July 15, 2025	33.16	33.1	33.1	33.16	33.1	3,500
July 14, 2025	33	33.08	33.08	33.11	33	13,919
July 11, 2025	33.02	33.03	33.03	33.03	32.98	542
July 10, 2025	33.04	33.02	33.02	33.04	32.94	3,200
July 09, 2025	32.98	32.99	32.99	33.03	32.97	13,900
July 08, 2025	32.92	32.92	32.92	32.96	32.87	10,800
July 07, 2025	32.88	32.91	32.91	32.91	32.86	425
July 03, 2025	32.96	33	33	33	32.94	1,226

Bridges Capital Tactical ETF (BDGS) NASDAQ