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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.19	33.97	33.97	34.19	33.97	4,036
November 20, 2025	34.6	33.96	33.96	34.7	33.96	2,900
November 19, 2025	34.42	34.28	34.28	34.42	34.24	3,000
November 18, 2025	33.96	34.26	34.26	34.39	33.96	2,721
November 17, 2025	34.61	34.4	34.4	34.61	34.37	2,030
November 14, 2025	34.6	34.49	34.49	34.6	34.49	600
November 13, 2025	34.63	34.47	34.47	34.67	34.46	1,300
November 12, 2025	34.75	34.8	34.8	34.8	34.75	900
November 11, 2025	34.85	34.89	34.89	34.94	34.85	2,300
November 10, 2025	34.93	34.95	34.95	34.95	34.93	300
November 07, 2025	34.74	34.74	34.74	34.74	34.74	400
November 06, 2025	35.24	34.75	34.75	35.24	34.75	1,000
November 05, 2025	34.87	34.93	34.93	34.93	34.86	2,700
November 04, 2025	35.25	34.86	34.86	35.25	34.86	2,700
November 03, 2025	35.08	35.03	35.03	35.08	35.01	5,700
October 31, 2025	35.09	35	35	35.09	34.97	1,644
October 30, 2025	34.97	34.92	34.92	35.03	34.89	6,448
October 29, 2025	35.09	35.08	35.08	35.09	35.05	811
October 28, 2025	35.31	35.04	35.04	35.31	34.95	1,800
October 27, 2025	34.85	34.9	34.9	34.91	34.83	900
October 24, 2025	34.59	34.62	34.62	34.7	34.59	15,300
October 23, 2025	34.54	34.52	34.52	34.56	34.52	919
October 22, 2025	34.89	34.39	34.39	34.89	34.3	1,100
October 21, 2025	35.01	34.6	34.6	35.01	34.59	1,240
October 20, 2025	34.64	34.64	34.64	34.64	34.64	243
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

Bridges Capital Tactical ETF (BDGS) NASDAQ