Skip to main content
Bridges Capital Tactical ETF (BDGS)
NASDAQ: BDGS · Real-Time Price · USD
36.12
-0.03 (-0.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BDGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202636.1236.1236.1236.12--0.08%667
Apr 27, 202636.0936.1636.0736.1536.15-2,385
Apr 24, 202636.1436.1536.0736.1536.150.40%8,688
Apr 23, 202636.0436.0436.0036.0136.01-0.50%10,648
Apr 22, 202636.1236.1936.0936.1936.190.43%17,385
Apr 21, 202636.1436.1436.0336.0336.03-0.06%1,068
Apr 20, 202636.1636.1736.0536.0536.05-0.30%1,754
Apr 17, 202635.7336.1635.7336.1636.160.25%607
Apr 16, 202636.0336.0736.0336.0736.070.24%888
Apr 15, 202635.7535.9835.7535.9835.980.93%2,576
Apr 14, 202635.5535.6735.5535.6535.650.73%2,245
Apr 13, 202634.9235.3934.9235.3935.390.37%1,679
Apr 10, 202635.2135.2635.2135.2635.260.54%1,965
Apr 9, 202634.9635.0734.9635.0735.070.47%1,404
Apr 8, 202635.1435.1434.9134.9134.910.93%5,035
Apr 7, 202634.4534.5934.3734.5934.590.29%760
Apr 6, 202634.4834.5034.4634.4834.480.10%19,175
Apr 2, 202634.0934.4534.0934.4534.450.18%2,499
Apr 1, 202634.3934.4534.3234.3934.390.54%2,997
Mar 31, 202633.8334.2333.8234.2034.201.96%3,249
Mar 30, 202633.7533.7933.5433.5433.54-0.46%1,591
Mar 27, 202634.0434.0433.6933.7033.70-0.99%2,348
Mar 26, 202634.3634.3634.0434.0434.04-1.45%351
Mar 25, 202634.6134.6834.5134.5434.540.62%1,834
Mar 24, 202634.4034.4034.3134.3234.32-0.64%2,407
Mar 23, 202634.5234.6334.5134.5534.540.86%3,257
Mar 20, 202634.8334.8334.2534.2534.25-0.84%4,457
Mar 19, 202634.4034.6734.3634.5434.54-0.07%9,533
Mar 18, 202634.6634.7334.5634.5634.56-0.35%1,865
Mar 17, 202634.6734.7634.6634.6934.690.11%7,676
Mar 16, 202634.6334.6934.6334.6534.650.44%20,026
Mar 13, 202634.7534.7534.4734.5034.50-0.56%21,556
Mar 12, 202634.7734.7834.6934.6934.69-0.56%10,228
Mar 11, 202635.0035.0334.8934.8934.890.03%11,718
Mar 10, 202634.9135.0334.8834.8834.88-0.20%5,107
Mar 9, 202634.5934.9734.5934.9534.950.47%6,826
Mar 6, 202634.8034.9234.7934.7934.79-0.38%3,930
Mar 5, 202634.4835.0034.4834.9234.920.14%6,894
Mar 4, 202634.7834.9134.7734.8734.870.56%11,325
Mar 3, 202634.5834.7034.4634.6834.68-0.02%16,967
Mar 2, 202634.5734.7034.5734.6834.680.25%3,222
Feb 27, 202634.4534.5934.4534.5934.590.55%1,894
Feb 26, 202634.4134.4134.2934.4034.40-0.17%2,943
Feb 25, 202634.3934.4734.3934.4634.460.62%2,179
Feb 24, 202634.0634.2634.0634.2534.250.31%1,845
Feb 23, 202634.1034.1934.1034.1534.15-0.60%6,925
Feb 20, 202634.3734.3734.3434.3534.350.22%550
Feb 19, 202634.2934.3234.2434.2834.28-0.04%3,008
Feb 18, 202634.2734.3734.2534.2934.290.20%2,803
Feb 17, 202634.1734.2234.0034.2234.220.11%12,361
Feb 13, 202634.2434.2434.1834.1834.18-0.05%24,743
Feb 12, 202634.4934.4934.2034.2034.20-1.09%462
Feb 11, 202634.6734.6734.5634.5834.58-0.27%1,117
Feb 10, 202634.8234.8234.6734.6734.67-0.24%1,011
Feb 9, 202634.6934.7934.6934.7534.750.57%404
Feb 6, 202634.4234.5634.4234.5634.550.89%389
Feb 5, 202634.4334.4334.2434.2534.25-0.64%1,098
Feb 4, 202634.6734.6734.4734.4734.47-0.80%1,867
Feb 3, 202634.9934.9934.7234.7534.75-0.22%1,393
Feb 2, 202634.8035.0234.8034.8334.830.13%35,946
Jan 30, 202634.8234.8234.7334.7834.78-0.07%4,583
Jan 29, 202634.7634.8034.6734.8034.80-0.22%2,455
Jan 28, 202634.8834.8834.8834.8834.88-0.06%105
Jan 27, 202634.8734.9034.8634.9034.900.19%629
Jan 26, 202634.6434.8834.6434.8434.840.11%6,399
Jan 23, 202634.8034.8034.8034.8034.800.19%57
Jan 22, 202634.7434.7434.7334.7334.730.10%1,263
Jan 21, 202634.6734.7034.6134.7034.690.07%6,465
Jan 20, 202634.7134.7134.6334.6734.67-0.36%83,926
Jan 16, 202634.8234.8234.8034.8034.80-0.04%301
Jan 15, 202634.8634.8634.8134.8134.810.03%506
Jan 14, 202634.7634.8034.7634.8034.80-0.10%1,252
Jan 13, 202634.8434.8434.8434.8434.84-0.07%130
Jan 12, 202634.8335.2234.8334.8634.860.13%8,642
Jan 9, 202634.8034.8334.8034.8234.820.17%2,502
Jan 8, 202634.7634.7734.7334.7634.760.06%17,667
Jan 7, 202634.7234.8234.7234.7434.74-1,926
Jan 6, 202634.3934.7534.3934.7434.740.04%3,697
Jan 5, 202634.6934.7334.6934.7234.720.27%760
Jan 2, 202634.6634.6834.6134.6334.63-0.19%8,874
Dec 31, 202534.7534.7534.6634.6934.69-0.21%3,431
Dec 30, 202534.7734.7834.7234.7634.760.05%2,971
Dec 29, 202534.7934.7934.7534.7534.75-0.20%696
Dec 26, 202534.8334.8334.8234.8234.82-805
Dec 24, 202534.8034.8434.7934.8134.810.13%3,004
Dec 23, 202534.6934.8034.6934.7734.77-0.33%27,528
Dec 22, 202534.9234.9234.8834.8934.690.16%5,361
Dec 19, 202534.8034.8334.7934.8334.640.28%1,893
Dec 18, 202534.7834.8134.7334.7334.540.18%3,163
Dec 17, 202534.7734.8034.6634.6734.48-0.30%10,228
Dec 16, 202534.7434.7834.7434.7834.590.11%540
Dec 15, 202534.7734.7734.7434.7434.55-0.14%374
Dec 12, 202534.8034.8434.7634.7934.60-0.29%3,165
Dec 11, 202534.8734.9134.8734.8934.70-0.08%1,591
Dec 10, 202534.8934.9234.8834.9234.730.13%1,496
Dec 9, 202534.8834.8834.8834.8834.68-0.02%233
Dec 8, 202534.9034.9234.8834.8834.69-0.07%1,717
Dec 5, 202534.9234.9434.9134.9134.710.10%353
Dec 4, 202534.8734.8734.8734.8734.68-0.02%181
Dec 3, 202534.8834.9034.8634.8834.69-0.05%3,340