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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	32.76	32.91	32.91	32.91	32.76	7,500
July 01, 2025	32.82	32.76	32.76	32.82	32.73	900
June 30, 2025	32.92	32.96	32.96	32.96	32.92	4,700
June 27, 2025	32.94	32.87	32.87	32.94	32.87	1,778
June 26, 2025	32.81	32.87	32.87	32.87	32.8	1,205
June 25, 2025	32.8	32.71	32.71	32.83	32.7	6,918
June 24, 2025	32.63	32.73	32.73	32.75	32.63	14,532
June 23, 2025	32.54	32.56	32.56	32.56	32.54	243
June 20, 2025	32.41	32.32	32.32	32.62	32.32	1,038
June 18, 2025	32.46	32.44	32.44	32.46	32.43	1,404
June 17, 2025	32.44	32.42	32.42	32.44	32.42	1,000
June 16, 2025	32.49	32.49	32.49	32.49	32.49	220
June 13, 2025	32.42	32.39	32.39	32.47	32.37	4
June 12, 2025	32.47	32.49	32.49	32.49	32.47	500
June 11, 2025	32.5	32.44	32.44	32.5	32.44	407
June 10, 2025	32.4	32.42	32.42	32.42	32.34	3,200
June 09, 2025	32.33	32.35	32.35	32.39	32.28	2,700
June 06, 2025	32.31	32.31	32.31	32.36	32.31	1,519
June 05, 2025	32.36	32.19	32.19	32.42	32.13	5,000
June 04, 2025	32.38	32.37	32.37	32.39	32.37	809
June 03, 2025	32.37	32.36	32.36	32.39	32.33	3,753
June 02, 2025	32.23	32.3	32.3	32.32	32.23	1,839
May 30, 2025	32.2	32.19	32.19	32.25	32.06	681
May 29, 2025	32.34	32.14	32.14	32.34	32.14	77,642
May 28, 2025	32.26	32.15	32.15	32.28	32.15	5,435
May 27, 2025	32.18	32.2	32.2	32.22	32.18	8,206
May 23, 2025	32.06	32.06	32.06	32.12	32.06	5,000
May 22, 2025	32.11	32.1	32.1	32.15	32.1	41,800
May 21, 2025	32.15	32.07	32.07	32.19	32.07	19,800

Bridges Capital Tactical ETF (BDGS) NASDAQ