Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
34.73
+0.06 (0.18%)
At close: Dec 18, 2025, 4:00 PM EST
34.73
0.00 (0.00%)
After-hours: Dec 18, 2025, 4:15 PM EST
BDGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 34.78 | 34.81 | 34.74 | 34.80 | - | 0.37% | 3,043 |
| Dec 17, 2025 | 34.77 | 34.80 | 34.66 | 34.67 | 34.67 | -0.30% | 10,228 |
| Dec 16, 2025 | 34.74 | 34.78 | 34.74 | 34.78 | 34.78 | 0.11% | 540 |
| Dec 15, 2025 | 34.77 | 34.77 | 34.74 | 34.74 | 34.74 | -0.14% | 374 |
| Dec 12, 2025 | 34.80 | 34.84 | 34.76 | 34.79 | 34.79 | -0.29% | 3,165 |
| Dec 11, 2025 | 34.87 | 34.91 | 34.87 | 34.89 | 34.89 | -0.08% | 1,591 |
| Dec 10, 2025 | 34.89 | 34.92 | 34.88 | 34.92 | 34.92 | 0.13% | 1,496 |
| Dec 9, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.02% | 233 |
| Dec 8, 2025 | 34.90 | 34.92 | 34.88 | 34.88 | 34.88 | -0.07% | 1,717 |
| Dec 5, 2025 | 34.92 | 34.94 | 34.91 | 34.91 | 34.91 | 0.10% | 353 |
| Dec 4, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.02% | 181 |
| Dec 3, 2025 | 34.88 | 34.90 | 34.86 | 34.88 | 34.88 | -0.05% | 3,340 |
| Dec 2, 2025 | 34.90 | 34.98 | 34.79 | 34.89 | 34.89 | 0.21% | 7,887 |
| Dec 1, 2025 | 34.78 | 34.88 | 34.78 | 34.82 | 34.82 | -0.08% | 3,163 |
| Nov 28, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.33% | 14 |
| Nov 26, 2025 | 34.73 | 34.76 | 34.73 | 34.73 | 34.73 | 0.57% | 712 |
| Nov 25, 2025 | 34.33 | 34.54 | 34.33 | 34.54 | 34.54 | 0.25% | 4,694 |
| Nov 24, 2025 | 34.20 | 34.45 | 34.20 | 34.45 | 34.45 | 1.41% | 2,317 |
| Nov 21, 2025 | 34.19 | 34.19 | 33.97 | 33.97 | 33.97 | 0.03% | 4,036 |
| Nov 20, 2025 | 34.61 | 34.70 | 33.96 | 33.96 | 33.96 | -0.92% | 2,878 |
| Nov 19, 2025 | 34.42 | 34.42 | 34.24 | 34.28 | 34.28 | 0.05% | 2,977 |
| Nov 18, 2025 | 33.96 | 34.39 | 33.96 | 34.26 | 34.26 | -0.41% | 2,721 |
| Nov 17, 2025 | 34.61 | 34.61 | 34.37 | 34.40 | 34.40 | -0.25% | 2,030 |
| Nov 14, 2025 | 34.60 | 34.60 | 34.49 | 34.49 | 34.49 | 0.06% | 633 |
| Nov 13, 2025 | 34.63 | 34.67 | 34.46 | 34.47 | 34.47 | -0.94% | 1,252 |
| Nov 12, 2025 | 34.75 | 34.80 | 34.75 | 34.80 | 34.80 | -0.26% | 891 |
| Nov 11, 2025 | 34.85 | 34.94 | 34.85 | 34.89 | 34.89 | -0.18% | 2,274 |
| Nov 10, 2025 | 34.93 | 34.95 | 34.93 | 34.95 | 34.95 | 0.61% | 286 |
| Nov 7, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.03% | 391 |
| Nov 6, 2025 | 35.24 | 35.24 | 34.75 | 34.75 | 34.75 | -0.52% | 967 |
| Nov 5, 2025 | 34.87 | 34.93 | 34.86 | 34.93 | 34.93 | 0.19% | 2,694 |
| Nov 4, 2025 | 35.25 | 35.25 | 34.86 | 34.86 | 34.86 | -0.49% | 2,693 |
| Nov 3, 2025 | 35.08 | 35.08 | 35.01 | 35.04 | 35.04 | 0.09% | 5,686 |
| Oct 31, 2025 | 35.09 | 35.09 | 34.97 | 35.00 | 35.00 | 0.23% | 1,644 |
| Oct 30, 2025 | 34.97 | 35.03 | 34.89 | 34.92 | 34.92 | -0.45% | 6,448 |
| Oct 29, 2025 | 35.09 | 35.09 | 35.05 | 35.08 | 35.08 | 0.11% | 811 |
| Oct 28, 2025 | 35.31 | 35.31 | 34.95 | 35.04 | 35.04 | 0.40% | 1,765 |
| Oct 27, 2025 | 34.85 | 34.91 | 34.83 | 34.90 | 34.90 | 0.82% | 857 |
| Oct 24, 2025 | 34.59 | 34.70 | 34.59 | 34.62 | 34.62 | 0.30% | 15,283 |
| Oct 23, 2025 | 34.54 | 34.56 | 34.52 | 34.52 | 34.52 | 0.37% | 919 |
| Oct 22, 2025 | 34.89 | 34.89 | 34.30 | 34.39 | 34.39 | -0.62% | 1,092 |
| Oct 21, 2025 | 35.01 | 35.01 | 34.59 | 34.60 | 34.60 | -0.11% | 1,240 |
| Oct 20, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.57% | 243 |
| Oct 17, 2025 | 34.41 | 34.45 | 34.41 | 34.45 | 34.45 | 0.30% | 171 |
| Oct 16, 2025 | 34.54 | 34.54 | 34.34 | 34.34 | 34.34 | -0.18% | 9,601 |
| Oct 15, 2025 | 34.47 | 34.47 | 34.38 | 34.41 | 34.41 | 0.10% | 5,351 |
| Oct 14, 2025 | 34.44 | 34.44 | 34.32 | 34.37 | 34.37 | -0.22% | 3,314 |
| Oct 13, 2025 | 34.39 | 34.45 | 34.37 | 34.45 | 34.45 | 0.61% | 1,249 |
| Oct 10, 2025 | 34.50 | 34.53 | 34.24 | 34.24 | 34.24 | -0.68% | 849 |
| Oct 9, 2025 | 34.48 | 34.48 | 34.47 | 34.47 | 34.47 | 0.13% | 2,205 |