BAGX ETF Historical Prices: EA Bridgeway Aggressive Investors ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BAGX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BAGX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily59 records

Showing 1-50 of 59

Scroll for more columns

BAGX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 16, 2026	99.87	99.87	99.47	99.53	99.53	3.04K
Oct 15, 2026	100.97	101.34	100.97	101.28	101.28	642
Oct 14, 2026	101.10	101.10	100.63	100.89	100.89	626
Oct 13, 2026	102.16	102.53	102.13	102.53	102.53	887
Oct 12, 2026	102.69	102.69	102.33	102.42	102.41	2.76K
Oct 9, 2026	102.82	102.82	102.78	102.78	102.78	575
Oct 8, 2026	102.04	102.04	102.04	102.04	102.04	296
Oct 7, 2026	101.75	102.16	101.75	102.11	102.11	6.49K
Oct 6, 2026	102.94	102.94	102.64	102.64	102.64	956
Oct 5, 2026	101.73	102.57	101.73	102.43	102.43	2.53K
Oct 2, 2026	102.00	102.00	101.77	101.83	101.83	2.33K
Oct 1, 2026	100.17	100.94	100.17	100.94	100.94	2.51K
Sep 30, 2026	100.62	100.62	100.14	100.14	100.14	7.70K
Sep 29, 2026	99.78	99.99	99.78	99.99	99.99	712
Sep 28, 2026	99.76	99.81	99.57	99.81	99.81	1.02K
Sep 25, 2026	99.82	100.41	99.82	100.41	100.41	2.33K
Sep 24, 2026	99.14	99.67	99.11	99.67	99.66	1.41K
Sep 23, 2026	100.21	100.21	99.47	99.54	99.54	1.50K
Sep 22, 2026	100.52	100.52	100.17	100.51	100.51	1.31K
Sep 21, 2026	100.60	100.80	100.60	100.80	100.80	1.19K
Sep 18, 2026	99.39	99.82	99.30	99.82	99.82	477
Sep 17, 2026	99.67	99.67	99.67	99.67	99.67	13
Sep 16, 2026	99.15	99.15	98.53	98.53	98.53	271
Sep 15, 2026	98.98	98.98	98.98	98.98	98.98	85
Sep 14, 2026	99.17	99.23	99.01	99.06	99.06	3.90K
Sep 11, 2026	99.91	99.96	99.91	99.96	99.96	5.06K
Sep 10, 2026	98.72	98.72	98.53	98.53	98.53	1.92K
Sep 9, 2026	99.42	99.43	99.33	99.33	99.33	1.32K
Sep 8, 2026	99.86	99.86	99.86	99.86	99.86	40
Sep 4, 2026	100.66	100.68	100.66	100.68	100.68	387
Sep 3, 2026	100.50	100.54	100.50	100.53	100.53	1.19K
Sep 2, 2026	99.33	99.33	99.33	99.33	99.33	362
Sep 1, 2026	98.20	98.22	98.10	98.22	98.22	962
Aug 31, 2026	99.43	99.43	99.43	99.43	99.43	57
Aug 28, 2026	100.69	100.69	99.90	99.90	99.90	312
Aug 27, 2026	100.88	100.96	100.72	100.84	100.84	666
Aug 26, 2026	100.39	100.42	100.39	100.39	100.39	513
Aug 25, 2026	99.84	100.03	99.76	100.03	100.03	2.00K
Aug 24, 2026	99.27	99.54	99.23	99.54	99.54	2.67K
Aug 21, 2026	99.97	99.97	99.89	99.89	99.89	304
Aug 20, 2026	99.29	99.29	99.29	99.29	99.29	65
Aug 19, 2026	100.66	100.66	99.94	99.94	99.94	286
Aug 18, 2026	100.98	100.98	100.88	100.88	100.88	5.46K
Aug 17, 2026	102.82	102.82	102.50	102.50	102.50	237
Aug 14, 2026	102.82	102.82	102.59	102.65	102.65	9.38K
Aug 13, 2026	102.73	102.86	102.59	102.59	102.59	1.79K
Aug 12, 2026	102.50	102.57	102.47	102.47	102.47	1.75K
Aug 11, 2026	101.85	101.85	101.63	101.63	101.63	2.94K
Aug 10, 2026	102.27	102.27	101.81	101.81	101.81	2.06K
Aug 7, 2026	102.44	102.44	101.88	102.21	102.21	4.10K

Show:

of 59

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About EA Bridgeway Aggressive Investors ETF Historical Prices

What is OHLC data for BAGX?

OHLC stands for Open, High, Low, Close - the four key price points for BAGX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BAGX?

The adjusted close price for BAGX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BAGX price history go?

BAGX historical price data is available from the ETF's inception on Jul 23, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BAGX data?

BAGX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BAGX?

Trading volume for BAGX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

BAGX Historical Price Chart: Trends & Patterns

BAGX Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About EA Bridgeway Aggressive Investors ETF Historical Prices