EA Bridgeway Aggressive Investors ETF BAGX
95.73 USD -0.93 (-0.96%)
Regular-session close
95.73 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
94.85 Day range 95.73
93.31 52-week range 102.78
- YTD
- -0.49%
- 1 year
- -0.49%
BAGX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 94.85 | 95.73 | 94.85 | 95.73 | -0.44 | -0.46% | 800 |
| Nov 12, 2026 | 96.17 | 96.66 | 96.17 | 96.17 | -0.35 | -0.36% | 1,800 |
| Nov 11, 2026 | 96.79 | 96.79 | 96.52 | 96.52 | +1.50 | +1.58% | 3,000 |
| Nov 10, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | -0.42 | -0.44% | 100 |
| Nov 9, 2026 | 95.45 | 95.50 | 95.42 | 95.44 | +2.13 | +2.28% | 1,200 |
| Nov 6, 2026 | 93.31 | 93.31 | 93.31 | 93.31 | -0.08 | -0.09% | 100 |
| Nov 5, 2026 | 95.81 | 95.81 | 93.39 | 93.39 | -4.41 | -4.51% | 500 |
| Nov 4, 2026 | 97.83 | 97.83 | 97.80 | 97.80 | +1.06 | +1.10% | 1,500 |
| Nov 3, 2026 | 96.82 | 97.06 | 96.74 | 96.74 | +0.44 | +0.46% | 600 |
| Nov 2, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | -0.90 | -0.93% | 100 |
| Oct 30, 2026 | 97.83 | 97.83 | 96.85 | 97.20 | -2.43 | -2.44% | 5,600 |
| Oct 29, 2026 | 99.70 | 99.82 | 99.63 | 99.63 | -0.68 | -0.68% | 1,100 |
| Oct 28, 2026 | 100.40 | 100.40 | 100.30 | 100.31 | -0.08 | -0.08% | 500 |
| Oct 27, 2026 | 100.39 | 100.39 | 100.39 | 100.39 | +0.13 | +0.13% | 300 |
| Oct 26, 2026 | 100.14 | 100.26 | 100.14 | 100.26 | +0.78 | +0.78% | 2,100 |
| Oct 23, 2026 | 99.82 | 99.82 | 99.48 | 99.48 | -0.40 | -0.40% | 1,000 |
| Oct 22, 2026 | 99.54 | 99.88 | 99.54 | 99.88 | -1.62 | -1.60% | 600 |
| Oct 21, 2026 | 101.33 | 101.53 | 101.33 | 101.50 | +0.80 | +0.79% | 2,000 |
| Oct 20, 2026 | 99.72 | 100.70 | 99.72 | 100.70 | +0.58 | +0.58% | 700 |
| Oct 19, 2026 | 100.04 | 100.64 | 100.04 | 100.12 | +0.59 | +0.59% | 10,000 |
| Oct 16, 2026 | 99.87 | 99.87 | 99.47 | 99.53 | -1.75 | -1.73% | 3,000 |
| Oct 15, 2026 | 100.97 | 101.34 | 100.97 | 101.28 | +0.39 | +0.39% | 600 |
| Oct 14, 2026 | 101.10 | 101.10 | 100.63 | 100.89 | -1.64 | -1.60% | 600 |
| Oct 13, 2026 | 102.16 | 102.53 | 102.13 | 102.53 | +0.12 | +0.12% | 900 |
| Oct 12, 2026 | 102.69 | 102.69 | 102.33 | 102.41 | -0.37 | -0.36% | 2,800 |
| Oct 9, 2026 | 102.82 | 102.82 | 102.78 | 102.78 | +0.74 | +0.73% | 600 |
| Oct 8, 2026 | 102.04 | 102.04 | 102.04 | 102.04 | -0.07 | -0.07% | 300 |
| Oct 7, 2026 | 101.75 | 102.16 | 101.75 | 102.11 | -0.53 | -0.52% | 6,500 |
| Oct 6, 2026 | 102.94 | 102.94 | 102.64 | 102.64 | +0.21 | +0.21% | 1,000 |
| Oct 5, 2026 | 101.73 | 102.57 | 101.73 | 102.43 | +0.60 | +0.59% | 2,500 |
| Oct 2, 2026 | 102.00 | 102.00 | 101.77 | 101.83 | +0.89 | +0.88% | 2,300 |
| Oct 1, 2026 | 100.17 | 100.94 | 100.17 | 100.94 | +0.80 | +0.80% | 2,500 |
| Sep 30, 2026 | 100.62 | 100.62 | 100.14 | 100.14 | +0.15 | +0.15% | 7,700 |
| Sep 29, 2026 | 99.78 | 99.99 | 99.78 | 99.99 | +0.18 | +0.18% | 700 |
| Sep 28, 2026 | 99.76 | 99.81 | 99.57 | 99.81 | -0.60 | -0.60% | 1,000 |
| Sep 25, 2026 | 99.82 | 100.41 | 99.82 | 100.41 | +0.75 | +0.75% | 2,300 |
| Sep 24, 2026 | 99.14 | 99.66 | 99.11 | 99.66 | +0.12 | +0.12% | 1,400 |
| Sep 23, 2026 | 100.21 | 100.21 | 99.47 | 99.54 | -0.97 | -0.97% | 1,500 |
| Sep 22, 2026 | 100.52 | 100.52 | 100.17 | 100.51 | -0.29 | -0.29% | 1,300 |
| Sep 21, 2026 | 100.60 | 100.80 | 100.60 | 100.80 | +0.98 | +0.98% | 1,200 |
| Sep 18, 2026 | 99.39 | 99.82 | 99.30 | 99.82 | +0.15 | +0.15% | 500 |
| Sep 17, 2026 | 99.67 | 99.67 | 99.67 | 99.67 | +1.14 | +1.16% | 100 |
| Sep 16, 2026 | 99.15 | 99.15 | 98.53 | 98.53 | -0.45 | -0.45% | 300 |
| Sep 15, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | -0.08 | -0.08% | 100 |
| Sep 14, 2026 | 99.17 | 99.23 | 99.01 | 99.06 | -0.90 | -0.90% | 3,900 |
| Sep 11, 2026 | 99.91 | 99.96 | 99.91 | 99.96 | +1.43 | +1.45% | 5,100 |
| Sep 10, 2026 | 98.72 | 98.72 | 98.53 | 98.53 | -0.80 | -0.81% | 1,900 |
| Sep 9, 2026 | 99.42 | 99.43 | 99.33 | 99.33 | -0.53 | -0.53% | 1,300 |
| Sep 8, 2026 | 99.86 | 99.86 | 99.86 | 99.86 | -0.82 | -0.81% | 100 |
| Sep 4, 2026 | 100.66 | 100.68 | 100.66 | 100.68 | +0.15 | +0.15% | 400 |
| Sep 3, 2026 | 100.50 | 100.54 | 100.50 | 100.53 | +1.20 | +1.21% | 1,200 |
| Sep 2, 2026 | 99.33 | 99.33 | 99.33 | 99.33 | +1.11 | +1.13% | 400 |
| Sep 1, 2026 | 98.20 | 98.22 | 98.10 | 98.22 | -1.21 | -1.22% | 900 |
| Aug 31, 2026 | 99.43 | 99.43 | 99.43 | 99.43 | -0.47 | -0.47% | 100 |
| Aug 28, 2026 | 100.69 | 100.69 | 99.90 | 99.90 | -0.94 | -0.93% | 300 |
| Aug 27, 2026 | 100.88 | 100.96 | 100.72 | 100.84 | +0.45 | +0.45% | 700 |
| Aug 26, 2026 | 100.39 | 100.42 | 100.39 | 100.39 | +0.36 | +0.36% | 500 |
| Aug 25, 2026 | 99.84 | 100.03 | 99.76 | 100.03 | +0.49 | +0.49% | 2,000 |
| Aug 24, 2026 | 99.27 | 99.54 | 99.23 | 99.54 | -0.36 | -0.36% | 2,700 |
| Aug 21, 2026 | 99.97 | 99.97 | 99.90 | 99.90 | +0.61 | +0.61% | 300 |
| Aug 20, 2026 | 99.29 | 99.29 | 99.29 | 99.29 | -0.65 | -0.65% | 100 |
| Aug 19, 2026 | 100.66 | 100.66 | 99.94 | 99.94 | -0.94 | -0.93% | 300 |
| Aug 18, 2026 | 100.98 | 100.98 | 100.88 | 100.88 | -1.62 | -1.58% | 5,500 |
| Aug 17, 2026 | 102.82 | 102.82 | 102.50 | 102.50 | -0.15 | -0.15% | 200 |
| Aug 14, 2026 | 102.82 | 102.82 | 102.59 | 102.65 | +0.06 | +0.06% | 9,400 |
65 days, newest first. Daily bars as drawn on the BAGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.