Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
36.20
+0.20 (0.56%)
At close: Jul 31, 2026, 4:00 PM EDT
36.19
-0.01 (-0.03%)
After-hours: Jul 31, 2026, 4:15 PM EDT
BDGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 36.57 | 36.70 | 36.57 | 36.70 | 36.69 | 0.33% | 649 |
| Jul 8, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.04% | 171 |
| Jul 7, 2026 | 36.65 | 36.65 | 36.58 | 36.59 | 36.59 | -0.01% | 638 |
| Jul 6, 2026 | 36.51 | 36.60 | 36.47 | 36.59 | 36.59 | 0.36% | 38,027 |
| Jul 2, 2026 | 36.50 | 36.50 | 36.46 | 36.46 | 36.46 | -0.14% | 417 |
| Jul 1, 2026 | 36.44 | 36.54 | 36.44 | 36.51 | 36.51 | 0.52% | 80,136 |
| Jun 30, 2026 | 36.27 | 36.32 | 36.27 | 36.32 | 36.32 | 0.19% | 7,027 |
| Jun 29, 2026 | 36.20 | 36.28 | 36.20 | 36.25 | 36.25 | 0.53% | 1,015 |
| Jun 26, 2026 | 35.87 | 36.13 | 35.87 | 36.06 | 36.06 | 0.56% | 4,065 |
| Jun 25, 2026 | 35.94 | 35.95 | 35.86 | 35.86 | 35.86 | -0.53% | 5,373 |
| Jun 24, 2026 | 36.19 | 36.22 | 36.05 | 36.05 | 36.05 | -0.28% | 1,609 |
| Jun 23, 2026 | 36.19 | 36.26 | 36.14 | 36.15 | 36.15 | -0.33% | 7,508 |
| Jun 22, 2026 | 36.44 | 36.50 | 36.27 | 36.27 | 36.27 | -0.74% | 10,124 |
| Jun 18, 2026 | 36.30 | 36.55 | 36.30 | 36.54 | 36.54 | 0.71% | 18,690 |
| Jun 17, 2026 | 36.48 | 36.49 | 36.28 | 36.28 | 36.28 | -0.78% | 1,237 |
| Jun 16, 2026 | 36.67 | 36.67 | 36.52 | 36.57 | 36.57 | -0.51% | 2,043 |
| Jun 15, 2026 | 36.65 | 36.76 | 36.65 | 36.75 | 36.75 | 1.21% | 3,136 |
| Jun 12, 2026 | 36.32 | 36.33 | 36.26 | 36.32 | 36.31 | -0.10% | 2,932 |
| Jun 11, 2026 | 36.10 | 36.35 | 36.07 | 36.35 | 36.35 | 0.56% | 1,185 |
| Jun 10, 2026 | 36.25 | 36.26 | 36.15 | 36.15 | 36.15 | -0.34% | 5,421 |
| Jun 9, 2026 | 36.39 | 36.39 | 36.18 | 36.27 | 36.27 | -0.27% | 1,115 |
| Jun 8, 2026 | 36.38 | 36.39 | 36.37 | 36.37 | 36.37 | - | 3,004 |
| Jun 5, 2026 | 36.55 | 36.55 | 36.37 | 36.37 | 36.37 | -0.69% | 843 |
| Jun 4, 2026 | 36.56 | 36.66 | 36.56 | 36.62 | 36.62 | -0.07% | 3,806 |
| Jun 3, 2026 | 36.71 | 36.71 | 36.62 | 36.65 | 36.65 | -0.29% | 1,654 |
| Jun 2, 2026 | 36.74 | 36.79 | 36.74 | 36.75 | 36.75 | -0.30% | 1,948 |
| Jun 1, 2026 | 36.89 | 36.92 | 36.84 | 36.86 | 36.86 | -0.24% | 1,344 |
| May 29, 2026 | 36.92 | 36.96 | 36.91 | 36.95 | 36.95 | 0.23% | 1,529 |
| May 28, 2026 | 36.76 | 36.86 | 36.76 | 36.86 | 36.86 | 0.47% | 7,093 |
| May 27, 2026 | 36.67 | 36.69 | 36.66 | 36.69 | 36.69 | 0.08% | 3,237 |
| May 26, 2026 | 36.65 | 36.67 | 36.62 | 36.66 | 36.66 | 0.28% | 3,546 |
| May 22, 2026 | 36.63 | 36.63 | 36.56 | 36.56 | 36.56 | 0.12% | 4,662 |
| May 21, 2026 | 36.39 | 36.82 | 36.39 | 36.52 | 36.52 | 0.09% | 5,222 |
| May 20, 2026 | 36.48 | 36.48 | 36.45 | 36.48 | 36.48 | 0.36% | 24,220 |