Dark

BDGS
Bridges Capital Tactical ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 1:53:45 PM EDT

36.26USD+0.722%(+0.26)1,095

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

36.20USD-0.165%(-0.06)134

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	36.4900	36.4900	36.1900	36.2000	+0.555%	1,095	0.000%
2026-07-30	35.6200	36.0001	35.6200	36.0001	+2.303%	925	+0.555%
2026-07-29	35.1897	35.1897	35.1897	35.1897	-1.227%	67	+2.871%
2026-07-28	35.5500	35.6998	35.5500	35.6268	-0.657%	1,476	+1.609%
2026-07-27	35.8900	35.8900	35.7501	35.8624	-0.283%	3,840	+0.941%
2026-07-24	36.1401	36.1401	35.9641	35.9641	-0.784%	245	+0.656%
2026-07-23	36.2600	36.2600	36.2200	36.2482	-0.878%	555	-0.133%
2026-07-22	36.5700	36.6100	36.5500	36.5691	-0.123%	1,120	-1.009%
2026-07-21	36.5900	36.6140	36.5900	36.6140	+0.110%	349	-1.131%
2026-07-20	36.6200	36.6200	36.5738	36.5738	-0.040%	282	-1.022%
2026-07-17	36.5500	36.6100	36.5500	36.5885	-0.533%	1,295	-1.062%
2026-07-16	36.8350	36.8350	36.7800	36.7847	-0.278%	626	-1.590%
2026-07-15	36.8200	36.8874	36.8199	36.8874	+0.446%	763	-1.864%
2026-07-14	36.7235	36.7235	36.7235	36.7235	+0.095%	212	-1.426%
2026-07-13	36.7500	36.7500	36.6885	36.6885	-0.211%	1,002	-1.331%
2026-07-10	36.7400	36.7659	36.7400	36.7659	+0.193%	321	-1.539%
2026-07-09	36.5700	36.6949	36.5700	36.6949	+0.328%	650	-1.349%
2026-07-08	36.5750	36.5750	36.5750	36.5750	-0.037%	172	-1.025%
2026-07-07	36.6500	36.6500	36.5800	36.5884	-0.011%	639	-1.062%
2026-07-06	36.5100	36.6000	36.4650	36.5925	+0.365%	38,028	-1.073%
2026-07-02	36.5000	36.5000	36.4595	36.4595	-0.140%	418	-0.712%
2026-07-01	36.4400	36.5420	36.4400	36.5105	+0.520%	80,137	-0.850%
2026-06-30	36.2700	36.3216	36.2700	36.3216	+0.186%	7,027	-0.335%
2026-06-29	36.2000	36.2800	36.1999	36.2542	+0.534%	1,016	-0.149%
2026-06-26	35.8650	36.1300	35.8650	36.0618	+0.563%	4,065	+0.383%
2026-06-25	35.9400	35.9500	35.8600	35.8600	-0.525%	5,374	+0.948%
2026-06-24	36.1900	36.2200	36.0494	36.0494	-0.276%	1,610	+0.418%
2026-06-23	36.1850	36.2600	36.1400	36.1490	-0.334%	7,509	+0.141%
2026-06-22	36.4350	36.5000	36.2700	36.2700	-0.737%	10,125	-0.193%
2026-06-18	36.3000	36.5500	36.3000	36.5394	+0.714%	18,691	-0.929%
2026-06-17	36.4800	36.4899	36.2803	36.2803	-0.779%	1,238	-0.221%
2026-06-16	36.6700	36.6700	36.5200	36.5650	-0.514%	2,043	-0.998%
2026-06-15	36.6540	36.7600	36.6540	36.7538	+1.209%	3,137	-1.507%
2026-06-12	36.3160	36.3250	36.2600	36.3147	-0.098%	2,932	-0.316%
2026-06-11	36.1000	36.3504	36.0700	36.3504	+0.556%	1,186	-0.414%
2026-06-10	36.2500	36.2600	36.1493	36.1493	-0.337%	5,422	+0.140%
2026-06-09	36.3900	36.3900	36.1800	36.2716	-0.271%	1,116	-0.197%
2026-06-08	36.3800	36.3900	36.3700	36.3700	+0.004%	3,005	-0.467%
2026-06-05	36.5500	36.5500	36.3687	36.3687	-0.686%	844	-0.464%
2026-06-04	36.5600	36.6600	36.5600	36.6200	-0.068%	3,807	-1.147%
2026-06-03	36.7100	36.7100	36.6200	36.6450	-0.286%	1,655	-1.214%
2026-06-02	36.7400	36.7850	36.7400	36.7500	-0.298%	1,949	-1.497%
2026-06-01	36.8900	36.9200	36.8401	36.8600	-0.244%	1,345	-1.791%
2026-05-29	36.9199	36.9600	36.9100	36.9500	+0.232%	1,530	-2.030%
2026-05-28	36.7600	36.8643	36.7600	36.8643	+0.470%	7,093	-1.802%
2026-05-27	36.6700	36.6917	36.6600	36.6917	+0.079%	3,238	-1.340%
2026-05-26	36.6500	36.6700	36.6200	36.6626	+0.278%	3,547	-1.262%
2026-05-22	36.6299	36.6299	36.5611	36.5611	+0.125%	4,663	-0.988%
2026-05-21	36.3900	36.8200	36.3900	36.5155	+0.094%	5,223	-0.864%
2026-05-20	36.4799	36.4813	36.4500	36.4813	+0.356%	24,221	-0.771%
2026-05-19	36.4399	36.4399	36.3519	36.3519	-0.237%	16,466	-0.418%
2026-05-18	36.4400	36.4500	36.3900	36.4384	-0.083%	4,430	-0.654%
2026-05-15	36.1300	36.5000	36.1300	36.4688	-0.249%	304	-0.737%
2026-05-14	36.5600	36.5600	36.5600	36.5600	+0.164%	41	-0.985%
2026-05-13	36.5199	36.5400	36.5000	36.5000	+0.116%	12,047	-0.822%
2026-05-12	36.4578	36.4578	36.4578	36.4578	-0.170%	228	-0.707%
2026-05-11	36.5200	36.5200	36.5200	36.5200	+0.055%	167	-0.876%
2026-05-08	36.4000	36.5000	36.4000	36.5000	+0.380%	1,009	-0.822%
2026-05-07	36.3900	36.4201	36.3599	36.3620	+0.171%	3,012	-0.446%
2026-05-06	36.2300	36.3000	36.2100	36.3000	+0.443%	2,057	-0.275%
2026-05-05	36.1900	36.1900	36.1301	36.1400	-0.135%	974	+0.166%
2026-05-04	36.2300	36.2400	36.1501	36.1888	-0.059%	2,650	+0.031%
2026-05-01	36.1900	36.2450	36.1900	36.2100	+0.268%	2,245	-0.028%
2026-04-30	35.9900	36.1200	35.9900	36.1133	+0.080%	2,109	+0.240%
2026-04-29	36.0900	36.0900	36.0844	36.0844	-0.086%	685	+0.320%
2026-04-28	36.1200	36.1200	36.1155	36.1155	-0.095%	688	+0.234%
2026-04-27	36.0900	36.1599	36.0700	36.1500	0.000%	2,385	+0.138%
2026-04-24	36.1400	36.1500	36.0732	36.1500	+0.402%	8,688	+0.138%
2026-04-23	36.0400	36.0400	36.0000	36.0054	-0.496%	10,648	+0.540%
2026-04-22	36.1200	36.1850	36.0900	36.1850	+0.429%	17,385	+0.041%
2026-04-21	36.1400	36.1400	36.0303	36.0303	-0.055%	1,068	+0.471%
2026-04-20	36.1600	36.1702	36.0500	36.0500	-0.297%	1,754	+0.416%
2026-04-17	35.7300	36.1575	35.7300	36.1575	+0.245%	607	+0.118%
2026-04-16	36.0299	36.0691	36.0299	36.0691	+0.239%	888	+0.363%
2026-04-15	35.7450	35.9830	35.7450	35.9830	+0.933%	2,576	+0.603%
2026-04-14	35.5500	35.6740	35.5500	35.6504	+0.731%	2,245	+1.542%
2026-04-13	34.9200	35.3916	34.9200	35.3916	+0.370%	1,679	+2.284%
2026-04-10	35.2050	35.2611	35.2050	35.2611	+0.540%	1,965	+2.663%
2026-04-09	34.9600	35.0718	34.9600	35.0718	+0.470%	1,404	+3.217%
2026-04-08	35.1350	35.1350	34.9076	34.9076	+0.932%	5,035	+3.702%
2026-04-07	34.4500	34.5853	34.3700	34.5853	+0.295%	760	+4.669%
2026-04-06	34.4842	34.5000	34.4600	34.4835	+0.097%	19,175	+4.978%
2026-04-02	34.0900	34.4501	34.0899	34.4501	+0.184%	2,499	+5.080%
2026-04-01	34.3900	34.4504	34.3200	34.3869	+0.545%	2,997	+5.273%
2026-03-31	33.8300	34.2300	33.8200	34.2006	+1.963%	3,249	+5.846%
2026-03-30	33.7500	33.7900	33.5422	33.5422	-0.461%	1,591	+7.924%
2026-03-27	34.0400	34.0400	33.6900	33.6976	-0.992%	2,348	+7.426%
2026-03-26	34.3600	34.3600	34.0353	34.0353	-1.448%	351	+6.360%
2026-03-25	34.6050	34.6800	34.5100	34.5353	+0.619%	1,834	+4.820%
2026-03-24	34.4000	34.4000	34.3100	34.3230	-0.642%	2,407	+5.469%
2026-03-23	34.5200	34.6300	34.5100	34.5449	+0.860%	3,257	+4.791%
2026-03-20	34.8300	34.8300	34.2504	34.2504	-0.837%	4,457	+5.692%
2026-03-19	34.4000	34.6700	34.3550	34.5394	-0.067%	9,533	+4.808%
2026-03-18	34.6600	34.7290	34.5626	34.5626	-0.355%	1,865	+4.737%
2026-03-17	34.6700	34.7600	34.6600	34.6856	+0.105%	7,676	+4.366%
2026-03-16	34.6300	34.6900	34.6300	34.6492	+0.439%	20,026	+4.476%
2026-03-13	34.7500	34.7500	34.4700	34.4979	-0.564%	21,556	+4.934%
2026-03-12	34.7650	34.7800	34.6935	34.6935	-0.563%	10,228	+4.342%
2026-03-11	34.9999	35.0300	34.8900	34.8900	+0.028%	11,718	+3.755%
2026-03-10	34.9100	35.0300	34.8803	34.8803	-0.203%	5,108	+3.784%
2026-03-09	34.5940	34.9700	34.5940	34.9511	+0.475%	6,826	+3.573%
2026-03-06	34.8000	34.9150	34.7858	34.7858	-0.381%	3,930	+4.065%
2026-03-05	34.4800	34.9950	34.4800	34.9188	+0.143%	6,894	+3.669%
2026-03-04	34.7799	34.9099	34.7698	34.8690	+0.559%	11,325	+3.817%
2026-03-03	34.5800	34.7000	34.4550	34.6750	-0.020%	16,967	+4.398%
2026-03-02	34.5671	34.7000	34.5671	34.6819	+0.254%	3,222	+4.377%
2026-02-27	34.4500	34.5941	34.4500	34.5941	+0.553%	1,894	+4.642%
2026-02-26	34.4100	34.4100	34.2900	34.4038	-0.165%	2,943	+5.221%
2026-02-25	34.3850	34.4711	34.3850	34.4608	+0.615%	2,179	+5.047%
2026-02-24	34.0600	34.2600	34.0600	34.2502	+0.307%	1,845	+5.693%
2026-02-23	34.1000	34.1850	34.1000	34.1453	-0.601%	6,925	+6.018%
2026-02-20	34.3700	34.3700	34.3400	34.3519	+0.224%	550	+5.380%
2026-02-19	34.2900	34.3200	34.2400	34.2752	-0.037%	3,008	+5.616%
2026-02-18	34.2700	34.3650	34.2500	34.2878	+0.204%	2,803	+5.577%
2026-02-17	34.1740	34.2180	33.9960	34.2180	+0.109%	12,361	+5.792%
2026-02-13	34.2400	34.2400	34.1806	34.1806	-0.054%	24,743	+5.908%
2026-02-12	34.4900	34.4900	34.1990	34.1990	-1.087%	462	+5.851%
2026-02-11	34.6700	34.6700	34.5610	34.5750	-0.270%	1,117	+4.700%
2026-02-10	34.8200	34.8200	34.6686	34.6686	-0.240%	1,011	+4.417%
2026-02-09	34.6900	34.7900	34.6900	34.7520	+0.571%	404	+4.167%
2026-02-06	34.4200	34.5546	34.4200	34.5546	+0.893%	389	+4.762%
2026-02-05	34.4300	34.4300	34.2400	34.2488	-0.645%	1,098	+5.697%
2026-02-04	34.6700	34.6700	34.4710	34.4710	-0.802%	1,867	+5.016%
2026-02-03	34.9850	34.9850	34.7200	34.7497	-0.216%	1,393	+4.174%
2026-02-02	34.8000	35.0200	34.8000	34.8250	+0.129%	35,946	+3.948%
2026-01-30	34.8190	34.8190	34.7300	34.7802	-0.066%	4,583	+4.082%
2026-01-29	34.7623	34.8032	34.6700	34.8032	-0.218%	2,455	+4.013%
2026-01-28	34.8794	34.8794	34.8794	34.8794	-0.059%	105	+3.786%
2026-01-27	34.8648	34.9000	34.8600	34.9000	+0.187%	629	+3.725%
2026-01-26	34.6400	34.8800	34.6400	34.8350	+0.115%	6,399	+3.918%
2026-01-23	34.7950	34.7950	34.7950	34.7950	+0.187%	57	+4.038%
2026-01-22	34.7400	34.7400	34.7300	34.7300	+0.101%	1,263	+4.233%
2026-01-21	34.6700	34.6949	34.6050	34.6949	+0.072%	6,465	+4.338%
2026-01-20	34.7100	34.7100	34.6300	34.6700	-0.360%	83,926	+4.413%
2026-01-16	34.8200	34.8200	34.7954	34.7954	-0.043%	301	+4.037%
2026-01-15	34.8560	34.8560	34.8103	34.8103	+0.027%	506	+3.992%
2026-01-14	34.7600	34.8009	34.7600	34.8009	-0.098%	1,252	+4.020%
2026-01-13	34.8350	34.8350	34.8350	34.8350	-0.072%	130	+3.918%
2026-01-12	34.8300	35.2200	34.8300	34.8601	+0.130%	8,642	+3.844%
2026-01-09	34.8000	34.8300	34.8000	34.8150	+0.173%	2,502	+3.978%
2026-01-08	34.7600	34.7700	34.7300	34.7550	+0.058%	17,667	+4.158%
2026-01-07	34.7200	34.8200	34.7200	34.7350	0.000%	1,926	+4.218%
2026-01-06	34.3900	34.7490	34.3900	34.7350	+0.044%	3,697	+4.218%
2026-01-05	34.6900	34.7300	34.6900	34.7196	+0.273%	760	+4.264%
2026-01-02	34.6600	34.6800	34.6139	34.6250	-0.187%	8,874	+4.549%
2025-12-31	34.7500	34.7500	34.6600	34.6900	-0.206%	3,431	+4.353%
2025-12-30	34.7700	34.7800	34.7220	34.7615	+0.047%	2,971	+4.138%
2025-12-29	34.7900	34.7900	34.7450	34.7450	-0.201%	696	+4.188%
2025-12-26	34.8290	34.8300	34.8150	34.8150	+0.002%	805	+3.978%
2025-12-24	34.7999	34.8400	34.7900	34.8142	+0.127%	3,004	+3.981%
2025-12-23	34.6890	34.8000	34.6890	34.7700	-0.331%	27,428	+4.113%
2025-12-22	34.9225	34.9225	34.8780	34.8854	+0.160%	5,261	+3.768%
2025-12-19	34.8000	34.8297	34.7900	34.8297	+0.276%	1,893	+3.934%
2025-12-18	34.7750	34.8100	34.7340	34.7340	+0.177%	3,163	+4.221%
2025-12-17	34.7700	34.8000	34.6601	34.6726	-0.306%	10,128	+4.405%
2025-12-16	34.7427	34.7789	34.7350	34.7789	+0.112%	540	+4.086%
2025-12-15	34.7735	34.7735	34.7400	34.7400	-0.143%	374	+4.203%
2025-12-12	34.8001	34.8399	34.7572	34.7897	-0.287%	3,165	+4.054%
2025-12-11	34.8700	34.9100	34.8700	34.8900	-0.082%	1,591	+3.755%
2025-12-10	34.8900	34.9200	34.8800	34.9185	+0.125%	1,496	+3.670%
2025-12-09	34.8750	34.8750	34.8750	34.8750	-0.017%	233	+3.799%
2025-12-08	34.8950	34.9200	34.8800	34.8810	-0.069%	1,717	+3.781%
2025-12-05	34.9200	34.9400	34.9050	34.9050	+0.100%	353	+3.710%
2025-12-04	34.8700	34.8700	34.8700	34.8700	-0.020%	181	+3.814%
2025-12-03	34.8800	34.9000	34.8546	34.8771	-0.044%	3,340	+3.793%
2025-12-02	34.9000	34.9800	34.7905	34.8926	+0.209%	7,887	+3.747%
2025-12-01	34.7800	34.8800	34.7800	34.8199	-0.083%	3,163	+3.964%
2025-11-28	34.8489	34.8489	34.8489	34.8489	+0.331%	14	+3.877%
2025-11-26	34.7310	34.7550	34.7310	34.7341	+0.568%	712	+4.220%
2025-11-25	34.3290	34.5380	34.3290	34.5380	+0.250%	4,694	+4.812%
2025-11-24	34.1960	34.4520	34.1960	34.4520	+1.411%	2,317	+5.074%
2025-11-21	34.1900	34.1900	33.9727	33.9727	+0.026%	4,036	+6.556%
2025-11-20	34.6050	34.7000	33.9639	33.9639	-0.922%	2,878	+6.584%
2025-11-19	34.4220	34.4220	34.2400	34.2800	+0.054%	2,977	+5.601%
2025-11-18	33.9600	34.3900	33.9600	34.2616	-0.410%	2,721	+5.658%
2025-11-17	34.6100	34.6100	34.3700	34.4028	-0.253%	2,030	+5.224%
2025-11-14	34.6000	34.6000	34.4900	34.4900	+0.057%	633	+4.958%
2025-11-13	34.6300	34.6700	34.4600	34.4705	-0.939%	1,252	+5.017%
2025-11-12	34.7500	34.7973	34.7500	34.7973	-0.261%	891	+4.031%
2025-11-11	34.8507	34.9400	34.8507	34.8884	-0.179%	2,274	+3.759%
2025-11-10	34.9300	34.9509	34.9300	34.9509	+0.613%	286	+3.574%
2025-11-07	34.7378	34.7378	34.7378	34.7378	-0.035%	391	+4.209%
2025-11-06	35.2400	35.2400	34.7500	34.7500	-0.515%	967	+4.173%
2025-11-05	34.8700	34.9300	34.8600	34.9300	+0.192%	2,694	+3.636%
2025-11-04	35.2500	35.2500	34.8629	34.8629	-0.491%	2,693	+3.835%
2025-11-03	35.0800	35.0800	35.0100	35.0350	+0.087%	5,686	+3.325%
2025-10-31	35.0900	35.0900	34.9700	35.0044	+0.232%	1,644	+3.416%
2025-10-30	34.9700	35.0299	34.8900	34.9233	-0.451%	6,448	+3.656%
2025-10-29	35.0900	35.0900	35.0500	35.0814	+0.108%	811	+3.189%
2025-10-28	35.3100	35.3100	34.9500	35.0434	+0.399%	1,765	+3.300%
2025-10-27	34.8467	34.9100	34.8300	34.9041	+0.823%	857	+3.713%
2025-10-24	34.5900	34.7000	34.5900	34.6192	+0.302%	15,283	+4.566%
2025-10-23	34.5400	34.5590	34.5150	34.5150	+0.373%	919	+4.882%
2025-10-22	34.8900	34.8900	34.3000	34.3869	-0.621%	1,092	+5.273%
2025-10-21	35.0100	35.0100	34.5850	34.6019	-0.109%	1,240	+4.619%
2025-10-20	34.6400	34.6400	34.6397	34.6397	+0.564%	243	+4.504%
2025-10-17	34.4100	34.4453	34.4100	34.4453	+0.298%	171	+5.094%
2025-10-16	34.5400	34.5400	34.3430	34.3430	-0.182%	9,601	+5.407%
2025-10-15	34.4700	34.4700	34.3800	34.4056	+0.104%	5,351	+5.215%
2025-10-14	34.4400	34.4400	34.3206	34.3700	-0.218%	3,314	+5.324%
2025-10-13	34.3887	34.4450	34.3700	34.4450	+0.613%	1,249	+5.095%
2025-10-10	34.4950	34.5250	34.2350	34.2350	-0.682%	849	+5.740%
2025-10-09	34.4790	34.4800	34.4700	34.4700	+0.131%	2,205	+5.019%
2025-10-08	34.4100	34.4400	34.3945	34.4250	+0.145%	1,228	+5.156%
2025-10-07	34.4400	34.4400	34.3750	34.3750	0.000%	1,436	+5.309%
2025-10-06	34.3800	34.4586	34.3210	34.3750	+0.189%	16,017	+5.309%
2025-10-03	34.4299	34.4299	34.3100	34.3100	-0.204%	1,064	+5.509%
2025-10-02	34.4250	34.4600	34.3507	34.3800	0.000%	663	+5.294%
2025-10-01	34.3050	34.4200	34.3050	34.3800	+0.087%	1,591	+5.294%
2025-09-30	34.3050	34.3700	34.3050	34.3500	+0.102%	1,272	+5.386%
2025-09-29	34.3900	34.3900	34.2800	34.3150	+0.015%	1,412	+5.493%
2025-09-26	34.3399	34.3399	34.2800	34.3100	+0.088%	840	+5.509%
2025-09-25	34.2800	34.2800	34.2800	34.2800	-0.087%	453	+5.601%
2025-09-24	34.3500	34.3500	34.3100	34.3100	-0.044%	266	+5.509%
2025-09-23	34.3900	34.3900	34.3250	34.3250	-0.131%	495	+5.462%
2025-09-22	34.3700	34.4091	34.3429	34.3700	+0.102%	2,463	+5.324%
2025-09-19	34.6400	34.6400	34.3299	34.3350	+0.176%	715	+5.432%
2025-09-18	34.3000	34.3199	34.2300	34.2746	+0.090%	19,274	+5.618%
2025-09-17	34.2437	34.2437	34.2437	34.2437	-0.015%	129	+5.713%
2025-09-16	34.2490	34.2490	34.2490	34.2490	+0.050%	62	+5.697%
2025-09-15	34.2320	34.2320	34.2320	34.2320	+0.205%	90	+5.749%
2025-09-12	34.1380	34.1900	34.0900	34.1621	+0.226%	4,129	+5.965%
2025-09-11	34.0700	34.1300	34.0400	34.0850	+0.059%	8,319	+6.205%
2025-09-10	34.0644	34.1200	34.0310	34.0650	+0.121%	4,165	+6.267%
2025-09-09	34.0050	34.0239	34.0050	34.0239	+0.173%	276	+6.396%
2025-09-08	34.0330	34.0400	33.9310	33.9650	+0.100%	850	+6.580%
2025-09-05	34.0190	34.0190	33.9000	33.9310	+0.077%	980	+6.687%
2025-09-04	33.8650	33.9100	33.8200	33.9050	+0.222%	845	+6.769%
2025-09-03	33.8300	33.8300	33.8300	33.8300	+0.207%	350	+7.006%
2025-09-02	33.7500	33.7900	33.7200	33.7600	-0.066%	1,542	+7.227%
2025-08-29	33.8700	33.8700	33.7600	33.7822	-0.464%	57,302	+7.157%
2025-08-28	33.9400	33.9700	33.9001	33.9398	+0.206%	3,187	+6.659%
2025-08-27	33.8900	33.9090	33.8600	33.8700	+0.014%	2,060	+6.879%
2025-08-26	33.8300	33.8654	33.7700	33.8654	+0.149%	1,890	+6.894%
2025-08-25	33.8150	33.8150	33.8150	33.8150	+0.055%	149	+7.053%
2025-08-22	33.6773	33.8300	33.6773	33.7963	+0.395%	733	+7.112%
2025-08-21	33.6900	33.6900	33.6633	33.6633	-0.110%	368	+7.536%
2025-08-20	33.6200	33.7004	33.6200	33.7004	-0.132%	813	+7.417%
2025-08-19	33.8000	33.8000	33.7400	33.7450	-0.413%	1,805	+7.275%
2025-08-18	33.9100	33.9100	33.8850	33.8850	-0.041%	301	+6.832%
2025-08-15	33.8988	33.8988	33.8988	33.8988	-0.167%	360	+6.788%
2025-08-14	33.9700	34.0000	33.9456	33.9554	+0.045%	4,139	+6.610%
2025-08-13	34.0300	34.0400	33.9400	33.9400	-0.057%	9,828	+6.659%
2025-08-12	33.8899	33.9800	33.8500	33.9593	+0.634%	20,174	+6.598%
2025-08-11	33.7790	33.8300	33.7452	33.7452	-0.075%	277	+7.275%
2025-08-08	33.6300	33.7798	33.6300	33.7705	+0.647%	1,526	+7.194%
2025-08-07	33.5800	33.5800	33.5534	33.5534	+0.264%	1,199	+7.888%
2025-08-06	33.2685	33.4700	33.2685	33.4650	+0.855%	1,581	+8.173%
2025-08-05	33.2700	33.3100	33.1500	33.1814	+0.001%	1,963	+9.097%
2025-08-04	33.1500	33.1810	33.1500	33.1810	+0.404%	1,228	+9.099%
2025-08-01	33.1402	33.1402	33.0475	33.0475	-0.404%	9,850	+9.539%
2025-07-31	33.3400	33.3400	33.1814	33.1814	-0.087%	473	+9.097%
2025-07-30	33.2500	33.2500	33.2103	33.2103	-0.044%	616	+9.002%
2025-07-29	33.2953	33.2953	33.2200	33.2250	-0.060%	1,557	+8.954%
2025-07-28	33.2212	33.2635	33.2200	33.2450	+0.136%	1,681	+8.889%
2025-07-25	33.1902	33.2595	33.1800	33.2000	+0.125%	4,121	+9.036%
2025-07-24	33.1500	33.1900	33.1500	33.1586	-0.125%	4,287	+9.172%
2025-07-23	33.1800	33.2002	33.1350	33.2000	+0.148%	13,012	+9.036%
2025-07-22	33.2100	33.2297	33.1450	33.1509	-0.278%	35,275	+9.198%
2025-07-21	33.2200	33.2800	33.2200	33.2434	+0.252%	1,722	+8.894%
2025-07-18	33.1850	33.2200	33.1500	33.1600	-0.139%	1,095	+9.168%
2025-07-17	33.1400	33.2300	33.1400	33.2060	+0.335%	1,688	+9.016%
2025-07-16	33.0600	33.0950	33.0600	33.0950	-0.001%	211	+9.382%
2025-07-15	33.1599	33.1599	33.0950	33.0952	+0.060%	3,474	+9.381%
2025-07-14	33.0000	33.1100	33.0000	33.0754	+0.122%	13,919	+9.447%
2025-07-11	33.0158	33.0350	32.9819	33.0350	+0.061%	542	+9.581%
2025-07-10	33.0400	33.0400	32.9401	33.0150	+0.088%	3,162	+9.647%
2025-07-09	32.9800	33.0300	32.9694	32.9861	+0.215%	13,874	+9.743%
2025-07-08	32.9200	32.9600	32.8700	32.9154	+0.016%	10,775	+9.979%
2025-07-07	32.8810	32.9100	32.8600	32.9100	-0.271%	425	+9.997%
2025-07-03	32.9600	32.9993	32.9400	32.9993	+0.275%	1,226	+9.699%
2025-07-02	32.7600	32.9088	32.7600	32.9088	+0.470%	7,484	+10.001%
2025-07-01	32.8200	32.8200	32.7300	32.7550	-0.624%	862	+10.517%
2025-06-30	32.9200	32.9606	32.9200	32.9606	+0.277%	4,657	+9.828%
2025-06-27	32.9400	32.9400	32.8697	32.8697	+0.014%	1,624	+10.132%
2025-06-26	32.8100	32.8650	32.8000	32.8650	+0.489%	1,205	+10.148%
2025-06-25	32.8009	32.8300	32.7000	32.7050	-0.082%	6,918	+10.686%
2025-06-24	32.6300	32.7500	32.6300	32.7319	+0.521%	14,532	+10.595%
2025-06-23	32.5400	32.5621	32.5400	32.5621	+0.749%	243	+11.172%
2025-06-20	32.4100	32.6200	32.3200	32.3200	-0.355%	1,038	+12.005%
2025-06-18	32.4590	32.4590	32.4300	32.4350	+0.031%	1,404	+11.608%
2025-06-17	32.4400	32.4401	32.4250	32.4250	-0.185%	957	+11.642%
2025-06-16	32.4850	32.4850	32.4850	32.4850	+0.309%	220	+11.436%
2025-06-13	32.3850	32.3850	32.3850	32.3850	-0.323%	47	+11.780%
2025-06-12	32.4650	32.4900	32.4650	32.4900	+0.154%	490	+11.419%
2025-06-11	32.5000	32.5000	32.4400	32.4400	+0.046%	407	+11.591%
2025-06-10	32.4000	32.4250	32.3423	32.4250	+0.216%	3,194	+11.642%
2025-06-09	32.3300	32.3900	32.2800	32.3550	+0.141%	2,696	+11.884%
2025-06-06	32.3050	32.3600	32.3050	32.3094	+0.358%	1,519	+12.042%
2025-06-05	32.3600	32.4200	32.1311	32.1942	-0.528%	4,989	+12.443%
2025-06-04	32.3800	32.3900	32.3650	32.3650	+0.001%	809	+11.849%
2025-06-03	32.3700	32.3900	32.3300	32.3647	+0.216%	3,714	+11.850%
2025-06-02	32.2310	32.3200	32.2259	32.2950	+0.326%	1,839	+12.092%
2025-05-30	32.2000	32.2492	32.0600	32.1900	+0.156%	583	+12.457%
2025-05-29	32.3390	32.3390	32.1400	32.1400	-0.031%	77,642	+12.632%
2025-05-28	32.2600	32.2790	32.1500	32.1500	-0.155%	5,435	+12.597%
2025-05-27	32.1800	32.2200	32.1800	32.2000	+0.437%	8,206	+12.422%
2025-05-23	32.0560	32.1200	32.0550	32.0600	-0.125%	4,964	+12.913%
2025-05-22	32.1100	32.1500	32.1000	32.1000	+0.094%	41,763	+12.773%
2025-05-21	32.1500	32.1900	32.0700	32.0700	-0.218%	19,761	+12.878%
2025-05-20	32.1600	32.1600	32.1400	32.1400	-0.186%	6,402	+12.632%
2025-05-19	32.0900	32.2000	32.0900	32.2000	-0.031%	4,139	+12.422%
2025-05-16	32.1710	32.2100	32.1700	32.2100	+0.093%	1,036	+12.387%
2025-05-15	32.1500	32.1800	32.1100	32.1800	+0.023%	1,912	+12.492%
2025-05-14	32.1400	32.1726	32.1400	32.1726	+0.320%	5,829	+12.518%
2025-05-13	32.0400	32.1200	32.0399	32.0700	+0.470%	2,562	+12.878%
2025-05-12	31.9298	31.9298	31.8500	31.9200	+0.758%	3,682	+13.409%
2025-05-09	31.7100	31.7100	31.6200	31.6800	+0.221%	11,724	+14.268%
2025-05-08	31.6500	31.7000	31.5950	31.6100	+0.127%	18,264	+14.521%
2025-05-07	31.5600	31.5700	31.4600	31.5700	+0.145%	9,778	+14.666%
2025-05-06	31.5242	31.5242	31.5242	31.5242	-0.366%	6	+14.832%
2025-05-05	31.6200	31.6700	31.6200	31.6400	-0.063%	5,758	+14.412%
2025-05-02	31.6300	31.7150	31.6300	31.6600	+0.285%	508	+14.340%
2025-05-01	31.6200	31.6300	31.5600	31.5700	+0.368%	6,791	+14.666%
2025-04-30	31.3000	31.4700	31.3000	31.4541	-0.084%	2,259	+15.088%
2025-04-29	31.4295	31.4900	31.4200	31.4805	+0.097%	3,412	+14.992%
2025-04-28	31.3200	31.4600	31.3200	31.4500	+0.156%	3,521	+15.103%
2025-04-25	31.2750	31.4011	31.2750	31.4011	+0.484%	5,976	+15.283%
2025-04-24	31.1100	31.2500	31.1099	31.2500	+0.942%	2,904	+15.840%
2025-04-23	31.0800	31.0800	30.9583	30.9583	+0.940%	1,483	+16.931%
2025-04-22	30.5900	30.7000	30.5899	30.6700	+0.988%	1,144	+18.031%
2025-04-21	30.1800	30.5100	30.1800	30.3700	-0.944%	2,005	+19.197%
2025-04-17	30.5400	30.7900	30.5400	30.6595	+0.031%	6,500	+18.071%
2025-04-16	30.7900	30.9400	30.4500	30.6500	-1.558%	1,162	+18.108%
2025-04-15	31.2099	31.3055	31.0910	31.1352	+0.109%	4,302	+16.267%
2025-04-14	31.3900	31.3900	31.1013	31.1013	+0.489%	1,459	+16.394%
2025-04-11	30.6399	30.9650	30.5000	30.9499	+0.960%	3,507	+16.963%
2025-04-10	31.0500	31.0500	30.4700	30.6557	-2.783%	8,434	+18.086%
2025-04-09	29.5474	31.8100	29.5474	31.5334	+7.126%	4,974	+14.799%
2025-04-08	30.1200	30.2782	29.4100	29.4358	-0.792%	8,210	+22.980%
2025-04-07	29.1200	30.4800	29.1200	29.6707	+0.129%	6,206	+22.006%
2025-04-04	29.9999	29.9999	29.6100	29.6326	-2.654%	19,950	+22.163%
2025-04-03	30.6100	30.6799	30.4404	30.4404	-2.639%	10,428	+18.921%
2025-04-02	31.1800	31.2700	31.1600	31.2656	+0.281%	13,724	+15.782%
2025-04-01	31.0700	31.2000	31.0700	31.1780	+0.215%	3,572	+16.108%
2025-03-31	30.9300	31.1111	30.9300	31.1111	-0.006%	2,901	+16.357%
2025-03-28	31.2696	31.2696	31.0900	31.1131	-0.694%	1,488	+16.350%
2025-03-27	31.3900	31.4900	31.3000	31.3306	-0.157%	20,043	+15.542%
2025-03-26	31.6200	31.6200	31.3800	31.3800	-0.881%	3,141	+15.360%
2025-03-25	31.6100	31.6588	31.6000	31.6588	+0.206%	2,073	+14.344%
2025-03-24	31.5200	31.6000	31.5200	31.5938	+0.939%	4,480	+14.579%
2025-03-21	31.2700	31.3000	31.0400	31.3000	+0.417%	824	+15.655%
2025-03-20	31.3740	31.3740	31.1700	31.1700	-0.258%	1,081	+16.137%
2025-03-19	31.0200	31.4150	31.0200	31.2505	+1.102%	1,574	+15.838%
2025-03-18	30.9400	31.0000	30.9100	30.9100	-1.309%	12,515	+17.114%
2025-03-17	31.2300	31.3900	31.1000	31.3200	+0.378%	17,069	+15.581%
2025-03-14	30.9700	31.2200	30.9700	31.2020	+1.729%	7,780	+16.018%
2025-03-13	30.8300	30.8600	30.6100	30.6718	-1.164%	2,600	+18.024%
2025-03-12	31.1200	31.1900	30.9400	31.0330	+0.739%	14,904	+16.650%
2025-03-11	30.8040	31.0150	30.6100	30.8052	+0.112%	3,789	+17.513%
2025-03-10	31.1350	31.2757	30.6600	30.7708	-2.474%	1,518	+17.644%
2025-03-07	31.4800	31.5592	31.2707	31.5515	+0.451%	46,775	+14.733%
2025-03-06	31.6750	31.6750	31.3627	31.4097	-1.416%	4,823	+15.251%
2025-03-05	31.7100	31.8900	31.7000	31.8608	+0.698%	11,519	+13.619%
2025-03-04	31.5500	31.9000	31.4300	31.6400	-0.372%	9,443	+14.412%
2025-03-03	32.2100	32.2100	31.7581	31.7581	-1.201%	1,659	+13.987%
2025-02-28	31.8950	32.1442	31.8600	32.1442	+0.756%	6,869	+12.618%
2025-02-27	32.3750	32.3750	31.9031	31.9031	-1.128%	1,206	+13.469%
2025-02-26	32.2900	32.4086	32.2200	32.2670	+0.032%	5,268	+12.189%
2025-02-25	32.5700	32.5700	32.2100	32.2567	-0.132%	4,656	+12.225%
2025-02-24	32.3794	32.3794	32.2585	32.2992	-0.142%	4,539	+12.077%
2025-02-21	32.3550	32.3550	32.3450	32.3450	-0.046%	5,905	+11.918%
2025-02-20	32.3500	32.4639	32.3400	32.3600	-0.094%	6,288	+11.867%
2025-02-19	32.3500	32.3904	32.3500	32.3904	+0.156%	1,305	+11.762%
2025-02-18	32.3850	32.3850	32.3400	32.3400	-0.139%	254	+11.936%
2025-02-14	32.3800	32.3850	32.3647	32.3850	+0.049%	5,424	+11.780%
2025-02-13	32.3450	32.3900	32.3100	32.3690	+0.183%	3,716	+11.835%
2025-02-12	32.3000	32.3100	32.2800	32.3100	-0.008%	6,673	+12.040%
2025-02-11	32.3120	32.3466	32.2901	32.3127	+0.024%	22,860	+12.030%
2025-02-10	32.2700	32.3400	32.2700	32.3050	+0.124%	2,013	+12.057%

.dark-mode .r59pzn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r59pzn{ color: #333333; background-color: white; border: 2px solid #333333; }BDGSBridges Capital Tactical ETFstock NASDAQ ETF

BDGS
Bridges Capital Tactical ETF
stock NASDAQ ETF