Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
33.05
-0.13 (-0.40%)
At close: Aug 1, 2025, 4:00 PM
33.05
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
CTI BioPharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 29, 2025 | 33.30 | 33.30 | 33.22 | 33.23 | 33.23 | -0.06% | 1,557 |
Jul 28, 2025 | 33.22 | 33.26 | 33.22 | 33.25 | 33.25 | 0.14% | 1,681 |
Jul 25, 2025 | 33.19 | 33.26 | 33.18 | 33.20 | 33.20 | 0.12% | 4,121 |
Jul 24, 2025 | 33.15 | 33.19 | 33.15 | 33.16 | 33.16 | -0.12% | 4,287 |
Jul 23, 2025 | 33.18 | 33.20 | 33.14 | 33.20 | 33.20 | 0.15% | 13,012 |
Jul 22, 2025 | 33.21 | 33.23 | 33.15 | 33.15 | 33.15 | -0.28% | 35,275 |
Jul 21, 2025 | 33.22 | 33.28 | 33.22 | 33.24 | 33.24 | 0.25% | 1,722 |
Jul 18, 2025 | 33.19 | 33.22 | 33.15 | 33.16 | 33.16 | -0.14% | 1,095 |
Jul 17, 2025 | 33.14 | 33.23 | 33.14 | 33.21 | 33.21 | 0.34% | 1,688 |
Jul 16, 2025 | 33.06 | 33.10 | 33.06 | 33.10 | 33.10 | - | 211 |
Jul 15, 2025 | 33.16 | 33.16 | 33.10 | 33.10 | 33.10 | 0.06% | 3,474 |
Jul 14, 2025 | 33.00 | 33.11 | 33.00 | 33.08 | 33.08 | 0.12% | 13,919 |
Jul 11, 2025 | 33.02 | 33.04 | 32.98 | 33.04 | 33.04 | 0.06% | 542 |
Jul 10, 2025 | 33.04 | 33.04 | 32.94 | 33.02 | 33.02 | 0.09% | 3,162 |
Jul 9, 2025 | 32.98 | 33.03 | 32.97 | 32.99 | 32.99 | 0.22% | 13,874 |
Jul 8, 2025 | 32.92 | 32.96 | 32.87 | 32.92 | 32.92 | 0.02% | 10,775 |
Jul 7, 2025 | 32.88 | 32.91 | 32.86 | 32.91 | 32.91 | -0.27% | 425 |
Jul 3, 2025 | 32.96 | 33.00 | 32.94 | 33.00 | 33.00 | 0.27% | 1,226 |
Jul 2, 2025 | 32.76 | 32.91 | 32.76 | 32.91 | 32.91 | 0.47% | 7,484 |
Jul 1, 2025 | 32.82 | 32.82 | 32.73 | 32.76 | 32.76 | -0.62% | 862 |
Jun 30, 2025 | 32.92 | 32.96 | 32.92 | 32.96 | 32.96 | 0.28% | 4,657 |
Jun 27, 2025 | 32.94 | 32.94 | 32.87 | 32.87 | 32.87 | 0.02% | 1,624 |
Jun 26, 2025 | 32.81 | 32.87 | 32.80 | 32.87 | 32.87 | 0.49% | 1,205 |
Jun 25, 2025 | 32.80 | 32.83 | 32.70 | 32.71 | 32.71 | -0.08% | 6,918 |
Jun 24, 2025 | 32.63 | 32.75 | 32.63 | 32.73 | 32.73 | 0.52% | 14,532 |
Jun 23, 2025 | 32.54 | 32.56 | 32.54 | 32.56 | 32.56 | 0.75% | 243 |
Jun 20, 2025 | 32.41 | 32.62 | 32.32 | 32.32 | 32.32 | -0.35% | 1,038 |
Jun 18, 2025 | 32.46 | 32.46 | 32.43 | 32.44 | 32.44 | 0.03% | 1,404 |
Jun 17, 2025 | 32.44 | 32.44 | 32.43 | 32.43 | 32.43 | -0.18% | 957 |
Jun 16, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.31% | 220 |
Jun 13, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.32% | 47 |
Jun 12, 2025 | 32.47 | 32.49 | 32.47 | 32.49 | 32.49 | 0.15% | 490 |
Jun 11, 2025 | 32.50 | 32.50 | 32.44 | 32.44 | 32.44 | 0.05% | 407 |
Jun 10, 2025 | 32.40 | 32.43 | 32.34 | 32.43 | 32.43 | 0.22% | 3,194 |
Jun 9, 2025 | 32.33 | 32.39 | 32.28 | 32.36 | 32.36 | 0.14% | 2,696 |
Jun 6, 2025 | 32.31 | 32.36 | 32.31 | 32.31 | 32.31 | 0.36% | 1,519 |
Jun 5, 2025 | 32.36 | 32.42 | 32.13 | 32.19 | 32.19 | -0.53% | 4,989 |
Jun 4, 2025 | 32.38 | 32.39 | 32.37 | 32.37 | 32.37 | - | 809 |
Jun 3, 2025 | 32.37 | 32.39 | 32.33 | 32.37 | 32.37 | 0.22% | 3,714 |
Jun 2, 2025 | 32.23 | 32.32 | 32.23 | 32.30 | 32.30 | 0.33% | 1,839 |
May 30, 2025 | 32.20 | 32.25 | 32.06 | 32.19 | 32.19 | 0.16% | 583 |
May 29, 2025 | 32.34 | 32.34 | 32.14 | 32.14 | 32.14 | -0.03% | 77,642 |
May 28, 2025 | 32.26 | 32.28 | 32.15 | 32.15 | 32.15 | -0.16% | 5,435 |
May 27, 2025 | 32.18 | 32.22 | 32.18 | 32.20 | 32.20 | 0.44% | 8,206 |
May 23, 2025 | 32.06 | 32.12 | 32.06 | 32.06 | 32.06 | -0.12% | 4,964 |
May 22, 2025 | 32.11 | 32.15 | 32.10 | 32.10 | 32.10 | 0.09% | 41,763 |
May 21, 2025 | 32.15 | 32.19 | 32.07 | 32.07 | 32.07 | -0.22% | 19,761 |