Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
30.69
+0.02 (0.05%)
Oct 25, 2024, 4:00 PM EDT - Market closed
BDGS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 30.63 | 30.68 | 30.62 | 30.68 | 30.68 | 0.07% | 5,543 |
Oct 23, 2024 | 30.65 | 30.66 | 30.64 | 30.66 | 30.66 | -0.19% | 5,011 |
Oct 22, 2024 | 30.68 | 30.73 | 30.67 | 30.71 | 30.71 | 0.02% | 2,556 |
Oct 21, 2024 | 30.70 | 30.71 | 30.70 | 30.71 | 30.71 | 0.03% | 1,500 |
Oct 18, 2024 | 30.66 | 30.70 | 30.65 | 30.70 | 30.70 | 0.07% | 3,655 |
Oct 17, 2024 | 30.64 | 30.68 | 30.64 | 30.68 | 30.68 | 0.07% | 232 |
Oct 16, 2024 | 30.62 | 30.69 | 30.62 | 30.66 | 30.66 | 0.03% | 1,864 |
Oct 15, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.16% | 102 |
Oct 14, 2024 | 30.72 | 30.72 | 30.66 | 30.70 | 30.70 | 0.10% | 15,601 |
Oct 11, 2024 | 30.65 | 30.70 | 30.63 | 30.67 | 30.67 | 0.10% | 19,821 |
Oct 10, 2024 | 30.68 | 30.68 | 30.60 | 30.63 | 30.63 | 0.03% | 884 |
Oct 9, 2024 | 30.59 | 30.63 | 30.59 | 30.63 | 30.63 | 0.14% | 318 |
Oct 8, 2024 | 30.53 | 30.58 | 30.52 | 30.58 | 30.58 | 0.18% | 930 |
Oct 7, 2024 | 30.51 | 30.53 | 30.50 | 30.53 | 30.53 | -0.25% | 1,322 |
Oct 4, 2024 | 30.59 | 30.64 | 30.55 | 30.61 | 30.61 | 0.29% | 6,969 |
Oct 3, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.05% | 1 |
Oct 2, 2024 | 30.51 | 30.51 | 30.47 | 30.50 | 30.50 | 0.02% | 1,720 |
Oct 1, 2024 | 30.46 | 30.50 | 30.46 | 30.50 | 30.50 | -0.03% | 1,316 |
Sep 30, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.10% | 1,540 |
Sep 27, 2024 | 30.45 | 30.49 | 30.45 | 30.48 | 30.48 | 0.03% | 1,540 |
Sep 26, 2024 | 30.42 | 30.47 | 30.42 | 30.47 | 30.47 | -0.08% | 947 |
Sep 25, 2024 | 30.48 | 30.49 | 30.46 | 30.49 | 30.49 | 0.07% | 4,275 |
Sep 24, 2024 | 30.44 | 30.47 | 30.43 | 30.47 | 30.47 | 0.01% | 2,200 |
Sep 23, 2024 | 30.43 | 30.47 | 30.42 | 30.47 | 30.47 | 0.07% | 1,864 |
Sep 20, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.03% | 11,672 |
Sep 19, 2024 | 30.44 | 30.46 | 30.42 | 30.46 | 30.46 | 0.20% | 11,672 |
Sep 18, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 185 |
Sep 17, 2024 | 30.35 | 30.40 | 30.34 | 30.40 | 30.40 | -0.05% | 4,575 |
Sep 16, 2024 | 30.36 | 30.41 | 30.33 | 30.41 | 30.41 | -0.11% | 3,062 |
Sep 13, 2024 | 30.41 | 30.44 | 30.39 | 30.44 | 30.44 | 0.35% | 2,275 |
Sep 12, 2024 | 30.27 | 30.34 | 30.27 | 30.34 | 30.34 | 0.43% | 354 |
Sep 11, 2024 | 30.13 | 30.21 | 30.13 | 30.21 | 30.21 | 0.07% | 3,935 |
Sep 10, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 1 |
Sep 9, 2024 | 30.15 | 30.22 | 30.15 | 30.19 | 30.19 | 0.17% | 7,191 |
Sep 6, 2024 | 30.14 | 30.14 | 30.10 | 30.14 | 30.14 | -0.14% | 424 |
Sep 5, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.06% | 1 |
Sep 4, 2024 | 30.17 | 30.22 | 30.13 | 30.20 | 30.20 | -0.15% | 11,316 |
Sep 3, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.02% | 142 |
Aug 30, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.11% | 70 |
Aug 29, 2024 | 30.22 | 30.22 | 30.21 | 30.21 | 30.21 | 0.02% | 130 |
Aug 28, 2024 | 30.22 | 30.24 | 30.21 | 30.21 | 30.21 | -0.06% | 481 |
Aug 27, 2024 | 30.24 | 30.27 | 30.19 | 30.22 | 30.22 | -0.02% | 3,729 |
Aug 26, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.02% | 21 |
Aug 23, 2024 | 30.21 | 30.25 | 30.18 | 30.22 | 30.22 | 0.19% | 5,735 |
Aug 22, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.07% | 122 |
Aug 21, 2024 | 30.15 | 30.19 | 30.15 | 30.19 | 30.19 | 0.03% | 2,682 |
Aug 20, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.04% | 1 |
Aug 19, 2024 | 30.10 | 30.19 | 30.10 | 30.19 | 30.19 | 0.49% | 5,056 |
Aug 16, 2024 | 29.97 | 30.04 | 29.97 | 30.04 | 30.04 | 0.17% | 820 |
Aug 15, 2024 | 29.91 | 29.99 | 29.91 | 29.99 | 29.99 | 0.71% | 306 |
Aug 14, 2024 | 29.78 | 29.82 | 29.71 | 29.78 | 29.78 | 0.22% | 1,595 |
Aug 13, 2024 | 29.61 | 29.71 | 29.58 | 29.71 | 29.71 | 0.80% | 2,696 |
Aug 12, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.24% | 32 |
Aug 9, 2024 | 29.37 | 29.41 | 29.36 | 29.41 | 29.41 | 0.05% | 2,130 |
Aug 8, 2024 | 29.34 | 29.39 | 29.34 | 29.39 | 29.39 | 0.63% | 273 |
Aug 7, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.22% | 9 |
Aug 6, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.16% | 15 |
Aug 5, 2024 | 29.22 | 29.22 | 29.16 | 29.22 | 29.22 | -0.51% | 1,322 |
Aug 2, 2024 | 29.34 | 29.37 | 29.29 | 29.37 | 29.37 | -0.83% | 5,552 |
Aug 1, 2024 | 29.69 | 29.71 | 29.59 | 29.62 | 29.62 | -0.98% | 7,033 |
Jul 31, 2024 | 29.86 | 29.94 | 29.86 | 29.91 | 29.91 | 0.68% | 12,784 |
Jul 30, 2024 | 29.69 | 29.75 | 29.69 | 29.71 | 29.71 | -0.26% | 449 |
Jul 29, 2024 | 29.84 | 29.84 | 29.75 | 29.79 | 29.79 | 0.01% | 1,271 |
Jul 26, 2024 | 29.76 | 29.79 | 29.76 | 29.79 | 29.79 | 0.32% | 648 |
Jul 25, 2024 | 29.71 | 29.72 | 29.69 | 29.69 | 29.69 | 0.13% | 1,130 |
Jul 24, 2024 | 29.66 | 29.66 | 29.65 | 29.65 | 29.65 | -0.35% | 1,528 |
Jul 23, 2024 | 29.79 | 29.79 | 29.76 | 29.76 | 29.76 | - | 154 |
Jul 22, 2024 | 29.70 | 29.76 | 29.69 | 29.76 | 29.76 | 0.19% | 3,397 |
Jul 19, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.22% | 53 |
Jul 18, 2024 | 29.80 | 29.84 | 29.71 | 29.77 | 29.77 | -0.15% | 1,773 |
Jul 17, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.36% | 79 |
Jul 16, 2024 | 29.74 | 29.92 | 29.74 | 29.92 | 29.92 | 1.58% | 402 |
Jul 15, 2024 | 29.36 | 29.61 | 29.36 | 29.45 | 29.45 | 0.73% | 31,210 |
Jul 12, 2024 | 29.23 | 29.32 | 29.23 | 29.24 | 29.24 | 0.54% | 1,595 |
Jul 11, 2024 | 28.96 | 29.09 | 28.96 | 29.09 | 29.09 | 0.99% | 2,215 |
Jul 10, 2024 | 28.59 | 28.80 | 28.59 | 28.80 | 28.80 | 0.73% | 5,024 |
Jul 9, 2024 | 28.55 | 28.60 | 28.54 | 28.59 | 28.59 | 0.11% | 8,826 |
Jul 8, 2024 | 28.54 | 28.56 | 28.52 | 28.56 | 28.56 | 0.28% | 641 |
Jul 5, 2024 | 28.18 | 28.49 | 28.18 | 28.48 | 28.48 | 0.02% | 536 |
Jul 3, 2024 | 28.47 | 28.53 | 28.47 | 28.47 | 28.47 | 0.19% | 14,966 |
Jul 2, 2024 | 28.40 | 28.43 | 28.40 | 28.42 | 28.42 | 0.35% | 202 |
Jul 1, 2024 | 28.35 | 28.35 | 28.28 | 28.32 | 28.32 | 0.05% | 5,027 |
Jun 28, 2024 | 28.01 | 28.40 | 28.01 | 28.31 | 28.31 | 0.10% | 6,688 |
Jun 27, 2024 | 28.26 | 28.30 | 28.26 | 28.28 | 28.28 | 0.06% | 1,303 |
Jun 26, 2024 | 28.24 | 28.28 | 28.21 | 28.26 | 28.26 | 0.05% | 3,248 |
Jun 25, 2024 | 28.25 | 28.25 | 28.20 | 28.25 | 28.25 | 0.07% | 1,730 |
Jun 24, 2024 | 28.20 | 28.36 | 28.18 | 28.23 | 28.23 | 0.23% | 69,016 |
Jun 21, 2024 | 28.20 | 28.20 | 28.13 | 28.16 | 28.16 | 0.02% | 31,800 |
Jun 20, 2024 | 28.14 | 28.17 | 28.12 | 28.16 | 28.16 | 0.07% | 2,296 |
Jun 18, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.04% | 166 |
Jun 17, 2024 | 28.15 | 28.15 | 28.11 | 28.15 | 28.15 | 0.12% | 1,061 |
Jun 14, 2024 | 28.14 | 28.14 | 28.11 | 28.11 | 28.11 | -0.16% | 1,624 |
Jun 13, 2024 | 28.15 | 28.16 | 28.15 | 28.16 | 28.16 | 0.16% | 2,476 |
Jun 12, 2024 | 28.10 | 28.14 | 28.10 | 28.11 | 28.11 | -0.09% | 3,411 |
Jun 11, 2024 | 28.10 | 28.14 | 28.10 | 28.14 | 28.14 | 0.23% | 4,642 |
Jun 10, 2024 | 28.09 | 28.10 | 28.07 | 28.07 | 28.07 | 0.04% | 7,156 |
Jun 7, 2024 | 28.03 | 28.09 | 28.03 | 28.06 | 28.06 | - | 4,633 |
Jun 6, 2024 | 28.09 | 28.09 | 28.06 | 28.06 | 28.06 | 0.01% | 317 |
Jun 5, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.09% | 14 |
Jun 4, 2024 | 27.99 | 28.03 | 27.99 | 28.03 | 28.03 | 0.04% | 604 |