Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
37.46
+0.10 (0.26%)
At close: Sep 18, 2026, 4:00 PM EDT
37.45
-0.01 (-0.02%)
After-hours: Sep 18, 2026, 7:30 PM EDT
BDGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.42 | 37.46 | 37.37 | 37.46 | 37.46 | 0.26% | 1,041 |
| Sep 17, 2026 | 37.32 | 37.37 | 37.32 | 37.36 | 37.36 | 0.95% | 739 |
| Sep 16, 2026 | 37.13 | 37.13 | 36.98 | 37.01 | 37.01 | 0.02% | 860 |
| Sep 15, 2026 | 37.04 | 37.04 | 37.01 | 37.01 | 37.01 | -0.25% | 417 |
| Sep 14, 2026 | 37.00 | 37.14 | 37.00 | 37.10 | 37.10 | -0.50% | 319 |
| Sep 11, 2026 | 37.24 | 37.32 | 37.24 | 37.28 | 37.28 | 0.42% | 786 |
| Sep 10, 2026 | 37.14 | 37.16 | 37.11 | 37.13 | 37.13 | -0.48% | 643 |
| Sep 9, 2026 | 37.34 | 37.34 | 37.30 | 37.31 | 37.31 | 0.14% | 347 |
| Sep 8, 2026 | 37.26 | 37.31 | 37.20 | 37.26 | 37.26 | 0.35% | 2,245 |
| Sep 4, 2026 | 37.09 | 37.13 | 37.08 | 37.13 | 37.13 | 0.02% | 57,740 |
| Sep 3, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.42% | 146 |
| Sep 2, 2026 | 36.95 | 36.96 | 36.93 | 36.96 | 36.96 | 0.24% | 1,338 |
| Sep 1, 2026 | 36.87 | 36.92 | 36.86 | 36.88 | 36.88 | -0.31% | 1,982 |
| Aug 31, 2026 | 36.94 | 36.99 | 36.94 | 36.99 | 36.99 | 0.05% | 1,012 |
| Aug 28, 2026 | 36.96 | 37.09 | 36.96 | 36.97 | 36.97 | 0.03% | 901 |
| Aug 27, 2026 | 36.91 | 36.96 | 36.91 | 36.96 | 36.96 | 0.15% | 554 |
| Aug 26, 2026 | 36.92 | 36.92 | 36.89 | 36.90 | 36.90 | - | 970 |
| Aug 25, 2026 | 36.91 | 36.91 | 36.88 | 36.91 | 36.91 | 0.30% | 1,047 |
| Aug 24, 2026 | 36.76 | 36.80 | 36.76 | 36.79 | 36.79 | -0.27% | 433 |
| Aug 21, 2026 | 36.87 | 36.89 | 36.85 | 36.89 | 36.89 | 0.11% | 911 |
| Aug 20, 2026 | 36.83 | 36.85 | 36.83 | 36.85 | 36.85 | -0.09% | 651 |
| Aug 19, 2026 | 36.80 | 36.89 | 36.80 | 36.89 | 36.89 | 0.11% | 269 |
| Aug 18, 2026 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.52% | 57 |
| Aug 17, 2026 | 37.11 | 37.11 | 37.04 | 37.04 | 37.04 | -0.13% | 470 |
| Aug 14, 2026 | 37.10 | 37.13 | 37.06 | 37.09 | 37.09 | 0.03% | 1,934 |
| Aug 13, 2026 | 37.09 | 37.11 | 37.08 | 37.08 | 37.08 | 0.50% | 1,362 |
| Aug 12, 2026 | 37.00 | 37.00 | 36.89 | 36.89 | 36.89 | 0.04% | 3,264 |
| Aug 11, 2026 | 36.98 | 36.98 | 36.86 | 36.88 | 36.88 | -0.09% | 2,442 |
| Aug 10, 2026 | 36.90 | 36.97 | 36.90 | 36.91 | 36.91 | -0.16% | 1,078 |
| Aug 7, 2026 | 37.04 | 37.04 | 36.97 | 36.97 | 36.97 | 0.28% | 307 |
| Aug 6, 2026 | 36.93 | 36.95 | 36.87 | 36.87 | 36.87 | -0.10% | 4,162 |
| Aug 5, 2026 | 36.95 | 36.95 | 36.90 | 36.90 | 36.90 | -0.44% | 328 |
| Aug 4, 2026 | 36.82 | 37.10 | 36.82 | 37.06 | 37.06 | 1.33% | 1,983 |
| Aug 3, 2026 | 36.25 | 36.61 | 36.25 | 36.58 | 36.58 | 1.04% | 5,266 |
| Jul 31, 2026 | 36.49 | 36.49 | 36.19 | 36.20 | 36.20 | 0.56% | 1,095 |
| Jul 30, 2026 | 35.62 | 36.00 | 35.62 | 36.00 | 36.00 | 2.30% | 924 |
| Jul 29, 2026 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -1.23% | 66 |
| Jul 28, 2026 | 35.55 | 35.70 | 35.55 | 35.63 | 35.63 | -0.66% | 1,475 |
| Jul 27, 2026 | 35.89 | 35.89 | 35.75 | 35.86 | 35.86 | -0.28% | 3,839 |
| Jul 24, 2026 | 36.14 | 36.14 | 35.96 | 35.96 | 35.96 | -0.78% | 245 |
| Jul 23, 2026 | 36.26 | 36.26 | 36.22 | 36.25 | 36.25 | -0.88% | 554 |
| Jul 22, 2026 | 36.57 | 36.61 | 36.55 | 36.57 | 36.57 | -0.12% | 1,119 |
| Jul 21, 2026 | 36.59 | 36.61 | 36.59 | 36.61 | 36.61 | 0.11% | 348 |
| Jul 20, 2026 | 36.62 | 36.62 | 36.57 | 36.57 | 36.57 | -0.04% | 281 |
| Jul 17, 2026 | 36.55 | 36.61 | 36.55 | 36.59 | 36.59 | -0.53% | 1,294 |
| Jul 16, 2026 | 36.84 | 36.84 | 36.78 | 36.79 | 36.78 | -0.28% | 626 |
| Jul 15, 2026 | 36.82 | 36.89 | 36.82 | 36.89 | 36.89 | 0.45% | 762 |
| Jul 14, 2026 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.10% | 211 |
| Jul 13, 2026 | 36.75 | 36.75 | 36.69 | 36.69 | 36.69 | -0.21% | 1,001 |
| Jul 10, 2026 | 36.74 | 36.77 | 36.74 | 36.77 | 36.77 | 0.19% | 320 |