MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BDGS — Bridges Capital Tactical ETF
NasdaqBridges Capital Tactical ETF
$38.24
+0.23(+0.61%)
- O
- 38.29
- H
- 38.38
- L
- 38.24
- V
- 4.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.24
Period Return+24.68%
Period High$38.38
Period Low$30.59
Avg Daily Volume4.8K
Total Trading Days365
BDGS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.29 | $38.38 | $38.24 | $38.24 | +$0.23 | +0.61% | 4,398 | $38.34 | $38.24 $38.38 |
| Oct 1, 2026 | $38.05 | $38.05 | $37.89 | $38.01 | +$0.02 | +0.07% | 2,275 | $37.99 | $37.89 $38.05 |
| Sep 30, 2026 | $38.00 | $38.04 | $37.96 | $37.98 | +$0.05 | +0.13% | 22,282 | $37.96 | $37.96 $38.04 |
| Sep 29, 2026 | $37.97 | $37.97 | $37.91 | $37.93 | +$0.12 | +0.32% | 914 | $37.93 | $37.91 $37.97 |
| Sep 28, 2026 | $37.72 | $37.91 | $37.71 | $37.81 | $-0.33 | -0.86% | 4,689 | $37.77 | $37.71 $37.91 |
| Sep 25, 2026 | $38.17 | $38.17 | $38.14 | $38.14 | $-0.00 | -0.01% | 346 | $38.16 | $38.14 $38.17 |
| Sep 24, 2026 | $38.07 | $38.14 | $38.07 | $38.14 | +$0.13 | +0.35% | 2,570 | $38.10 | $38.07 $38.14 |
| Sep 23, 2026 | $38.01 | $38.01 | $37.96 | $38.01 | $-0.18 | -0.47% | 1,031 | $38.00 | $37.96 $38.01 |
| Sep 22, 2026 | $38.12 | $38.20 | $38.11 | $38.19 | +$0.09 | +0.23% | 5,030 | $38.16 | $38.11 $38.20 |
| Sep 21, 2026 | $37.77 | $38.10 | $37.77 | $38.10 | +$0.65 | +1.72% | 1,837 | $37.90 | $37.77 $38.10 |
| Sep 18, 2026 | $37.42 | $37.46 | $37.37 | $37.46 | +$0.10 | +0.26% | 1,041 | $37.39 | $37.37 $37.46 |
| Sep 17, 2026 | $37.32 | $37.37 | $37.32 | $37.36 | +$0.35 | +0.95% | 739 | $37.33 | $37.32 $37.37 |
| Sep 16, 2026 | $37.13 | $37.13 | $36.98 | $37.01 | +$0.01 | +0.02% | 860 | $37.09 | $36.98 $37.13 |
| Sep 15, 2026 | $37.04 | $37.04 | $37.01 | $37.01 | $-0.09 | -0.25% | 417 | $37.06 | $37.01 $37.04 |
| Sep 14, 2026 | $37.00 | $37.14 | $37.00 | $37.10 | $-0.19 | -0.50% | 320 | $37.06 | $37.00 $37.14 |
| Sep 11, 2026 | $37.24 | $37.32 | $37.24 | $37.28 | +$0.16 | +0.42% | 786 | $37.28 | $37.24 $37.32 |
| Sep 10, 2026 | $37.14 | $37.16 | $37.11 | $37.13 | $-0.18 | -0.48% | 643 | $37.14 | $37.11 $37.16 |
| Sep 9, 2026 | $37.34 | $37.34 | $37.30 | $37.31 | +$0.05 | +0.14% | 347 | $37.32 | $37.30 $37.34 |
| Sep 8, 2026 | $37.26 | $37.31 | $37.20 | $37.26 | +$0.13 | +0.35% | 2,245 | $37.29 | $37.20 $37.31 |
| Sep 4, 2026 | $37.09 | $37.13 | $37.08 | $37.13 | +$0.01 | +0.02% | 57,740 | $37.11 | $37.08 $37.13 |
| Sep 3, 2026 | $37.12 | $37.12 | $37.12 | $37.12 | +$0.16 | +0.42% | 146 | $37.00 | $37.12 $37.12 |
| Sep 2, 2026 | $36.95 | $36.96 | $36.93 | $36.96 | +$0.09 | +0.24% | 1,338 | $36.94 | $36.93 $36.96 |
| Sep 1, 2026 | $36.87 | $36.92 | $36.86 | $36.88 | $-0.11 | -0.31% | 1,983 | $36.89 | $36.86 $36.92 |
| Aug 31, 2026 | $36.94 | $36.99 | $36.94 | $36.99 | +$0.02 | +0.05% | 1,012 | $36.96 | $36.94 $36.99 |
| Aug 28, 2026 | $36.96 | $37.09 | $36.96 | $36.97 | +$0.01 | +0.03% | 901 | $37.05 | $36.96 $37.09 |
| Aug 27, 2026 | $36.91 | $36.96 | $36.91 | $36.96 | +$0.05 | +0.15% | 555 | $36.92 | $36.91 $36.96 |
| Aug 26, 2026 | $36.92 | $36.92 | $36.89 | $36.90 | $-0.00 | +0.00% | 970 | $36.91 | $36.89 $36.92 |
| Aug 25, 2026 | $36.91 | $36.91 | $36.88 | $36.91 | +$0.11 | +0.30% | 1,047 | $36.88 | $36.88 $36.91 |
| Aug 24, 2026 | $36.76 | $36.80 | $36.76 | $36.79 | $-0.10 | -0.27% | 434 | $36.78 | $36.76 $36.80 |
| Aug 21, 2026 | $36.87 | $36.89 | $36.85 | $36.89 | +$0.04 | +0.11% | 911 | $36.88 | $36.85 $36.89 |