Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
34.43
+0.05 (0.15%)
At close: Oct 8, 2025, 4:00 PM EDT
34.43
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
BDGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 34.37 | 34.40 | 34.37 | 34.41 | - | 0.10% | 206 |
| Oct 7, 2025 | 34.44 | 34.44 | 34.38 | 34.38 | 34.38 | - | 1,436 |
| Oct 6, 2025 | 34.38 | 34.46 | 34.32 | 34.38 | 34.38 | 0.19% | 16,017 |
| Oct 3, 2025 | 34.43 | 34.43 | 34.31 | 34.31 | 34.31 | -0.20% | 1,064 |
| Oct 2, 2025 | 34.43 | 34.46 | 34.35 | 34.38 | 34.38 | - | 663 |
| Oct 1, 2025 | 34.31 | 34.42 | 34.31 | 34.38 | 34.38 | 0.09% | 1,591 |
| Sep 30, 2025 | 34.31 | 34.37 | 34.31 | 34.35 | 34.35 | 0.10% | 1,272 |
| Sep 29, 2025 | 34.39 | 34.39 | 34.28 | 34.32 | 34.32 | 0.01% | 1,412 |
| Sep 26, 2025 | 34.34 | 34.34 | 34.28 | 34.31 | 34.31 | 0.09% | 840 |
| Sep 25, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.09% | 453 |
| Sep 24, 2025 | 34.35 | 34.35 | 34.31 | 34.31 | 34.31 | -0.04% | 266 |
| Sep 23, 2025 | 34.39 | 34.39 | 34.33 | 34.33 | 34.33 | -0.13% | 495 |
| Sep 22, 2025 | 34.37 | 34.41 | 34.34 | 34.37 | 34.37 | 0.10% | 2,463 |
| Sep 19, 2025 | 34.64 | 34.64 | 34.33 | 34.34 | 34.34 | 0.18% | 715 |
| Sep 18, 2025 | 34.30 | 34.32 | 34.23 | 34.28 | 34.28 | 0.09% | 19,274 |
| Sep 17, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.01% | 129 |
| Sep 16, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.05% | 62 |
| Sep 15, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.20% | 90 |
| Sep 12, 2025 | 34.14 | 34.19 | 34.09 | 34.16 | 34.16 | 0.23% | 4,129 |
| Sep 11, 2025 | 34.07 | 34.13 | 34.04 | 34.09 | 34.09 | 0.06% | 8,319 |
| Sep 10, 2025 | 34.06 | 34.12 | 34.03 | 34.07 | 34.07 | 0.12% | 4,165 |
| Sep 9, 2025 | 34.01 | 34.02 | 34.01 | 34.02 | 34.02 | 0.17% | 276 |
| Sep 8, 2025 | 34.03 | 34.04 | 33.93 | 33.97 | 33.97 | 0.10% | 850 |
| Sep 5, 2025 | 34.02 | 34.02 | 33.90 | 33.93 | 33.93 | 0.08% | 980 |
| Sep 4, 2025 | 33.87 | 33.91 | 33.82 | 33.91 | 33.91 | 0.22% | 845 |
| Sep 3, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.21% | 350 |
| Sep 2, 2025 | 33.75 | 33.79 | 33.72 | 33.76 | 33.76 | -0.07% | 1,542 |
| Aug 29, 2025 | 33.87 | 33.87 | 33.76 | 33.78 | 33.78 | -0.47% | 57,302 |
| Aug 28, 2025 | 33.94 | 33.97 | 33.90 | 33.94 | 33.94 | 0.21% | 3,187 |
| Aug 27, 2025 | 33.89 | 33.91 | 33.86 | 33.87 | 33.87 | 0.01% | 2,060 |
| Aug 26, 2025 | 33.83 | 33.87 | 33.77 | 33.87 | 33.87 | 0.15% | 1,890 |
| Aug 25, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.06% | 149 |
| Aug 22, 2025 | 33.68 | 33.83 | 33.68 | 33.80 | 33.80 | 0.40% | 733 |
| Aug 21, 2025 | 33.69 | 33.69 | 33.66 | 33.66 | 33.66 | -0.11% | 368 |
| Aug 20, 2025 | 33.62 | 33.70 | 33.62 | 33.70 | 33.70 | -0.13% | 813 |
| Aug 19, 2025 | 33.80 | 33.80 | 33.74 | 33.75 | 33.75 | -0.41% | 1,805 |
| Aug 18, 2025 | 33.91 | 33.91 | 33.89 | 33.89 | 33.89 | -0.04% | 301 |
| Aug 15, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.16% | 360 |
| Aug 14, 2025 | 33.97 | 34.00 | 33.95 | 33.96 | 33.96 | 0.04% | 4,139 |
| Aug 13, 2025 | 34.03 | 34.04 | 33.94 | 33.94 | 33.94 | -0.06% | 9,828 |
| Aug 12, 2025 | 33.89 | 33.98 | 33.85 | 33.96 | 33.96 | 0.63% | 20,174 |
| Aug 11, 2025 | 33.78 | 33.83 | 33.75 | 33.75 | 33.75 | -0.08% | 277 |
| Aug 8, 2025 | 33.63 | 33.78 | 33.63 | 33.77 | 33.77 | 0.65% | 1,526 |
| Aug 7, 2025 | 33.58 | 33.58 | 33.55 | 33.55 | 33.55 | 0.26% | 1,199 |
| Aug 6, 2025 | 33.27 | 33.47 | 33.27 | 33.47 | 33.47 | 0.86% | 1,581 |
| Aug 5, 2025 | 33.27 | 33.31 | 33.15 | 33.18 | 33.18 | - | 1,963 |
| Aug 4, 2025 | 33.15 | 33.18 | 33.15 | 33.18 | 33.18 | 0.40% | 1,228 |
| Aug 1, 2025 | 33.14 | 33.14 | 33.05 | 33.05 | 33.05 | -0.40% | 9,850 |
| Jul 31, 2025 | 33.34 | 33.34 | 33.18 | 33.18 | 33.18 | -0.09% | 473 |
| Jul 30, 2025 | 33.25 | 33.25 | 33.21 | 33.21 | 33.21 | -0.05% | 616 |