Stock listing
CBOE:BAGX EA Bridgeway Aggressive Investors ETF Stock
Follow EA Bridgeway Aggressive Investors ETF into a list and get an email when it puts out news.
Share price · CBOE:BAGX
$96.30 USD -0.90 (-0.9%)
Close on Nov 2, 2026
- Day range
- $96.30 – $96.30 USDNov 2, 2026
- Volume
- 19 sharesNov 2, 2026
- Traded on an average day
- $203,692 USDMedian day 1,200 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:BAGX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $96.30 | -0.904 | -0.9% | $96.30 | $96.30 | $96.30 | 19 | |
| $97.20 | -2.427 | -2.4% | $97.83 | $97.83 | $96.85 | 5,605 | |
| $99.63 | -0.679 | -0.7% | $99.70 | $99.82 | $99.63 | 1,106 | |
| $100.31 | -0.08 | -0.1% | $100.40 | $100.40 | $100.30 | 514 | |
| $100.39 | +0.135 | +0.1% | $100.39 | $100.39 | $100.39 | 254 | |
| $100.26 | +0.775 | +0.8% | $100.14 | $100.26 | $100.14 | 2,065 | |
| $99.48 | -0.40 | -0.4% | $99.82 | $99.82 | $99.48 | 1,000 | |
| $99.88 | -1.62 | -1.6% | $99.54 | $99.88 | $99.54 | 600 | |
| $101.50 | +0.80 | +0.8% | $101.33 | $101.53 | $101.33 | 2,000 | |
| $100.70 | +0.58 | +0.6% | $99.72 | $100.70 | $99.72 | 700 | |
| $100.12 | +0.59 | +0.6% | $100.04 | $100.64 | $100.04 | 10,000 | |
| $99.53 | -1.75 | -1.7% | $99.87 | $99.87 | $99.47 | 3,000 | |
| $101.28 | +0.39 | +0.4% | $100.97 | $101.34 | $100.97 | 600 | |
| $100.89 | -1.64 | -1.6% | $101.10 | $101.10 | $100.63 | 600 | |
| $102.53 | +0.115 | +0.1% | $102.16 | $102.53 | $102.13 | 887 | |
| $102.41 | -0.365 | -0.4% | $102.69 | $102.69 | $102.33 | 2,758 | |
| $102.78 | +0.74 | +0.7% | $102.82 | $102.82 | $102.78 | 600 | |
| $102.04 | -0.07 | -0.1% | $102.04 | $102.04 | $102.04 | 300 | |
| $102.11 | -0.528 | -0.5% | $101.75 | $102.16 | $101.75 | 6,500 | |
| $102.64 | +0.21 | +0.2% | $102.94 | $102.94 | $102.64 | 956 | |
| $102.43 | +0.598 | +0.6% | $101.73 | $102.57 | $101.73 | 2,526 | |
| $101.83 | +0.89 | +0.9% | $102.00 | $102.00 | $101.77 | 2,300 | |
| $100.94 | +0.80 | +0.8% | $100.17 | $100.94 | $100.17 | 2,500 | |
| $100.14 | +0.15 | +0.1% | $100.62 | $100.62 | $100.14 | 7,700 | |
| $99.99 | +0.181 | +0.2% | $99.78 | $99.99 | $99.78 | 712 | |
| $99.81 | -0.601 | -0.6% | $99.76 | $99.81 | $99.57 | 1,017 | |
| $100.41 | +0.75 | +0.8% | $99.82 | $100.41 | $99.82 | 2,300 | |
| $99.66 | +0.12 | +0.1% | $99.14 | $99.66 | $99.11 | 1,400 | |
| $99.54 | -0.97 | -1.0% | $100.21 | $100.21 | $99.47 | 1,500 | |
| $100.51 | -0.29 | -0.3% | $100.52 | $100.52 | $100.17 | 1,300 | |
| $100.80 | +0.982 | +1.0% | $100.60 | $100.80 | $100.60 | 1,200 | |
| $99.82 | +0.149 | +0.1% | $99.39 | $99.82 | $99.30 | 477 | |
| $99.67 | +1.139 | +1.2% | $99.67 | $99.67 | $99.67 | 13 | |
| $98.53 | -0.447 | -0.5% | $99.15 | $99.15 | $98.53 | 300 | |
| $98.98 | -0.083 | -0.1% | $98.98 | $98.98 | $98.98 | 85 | |
| $99.06 | -0.90 | -0.9% | $99.17 | $99.23 | $99.01 | 3,899 | |
| $99.96 | +1.43 | +1.5% | $99.91 | $99.96 | $99.91 | 5,100 | |
| $98.53 | -0.80 | -0.8% | $98.72 | $98.72 | $98.53 | 1,900 | |
| $99.33 | -0.53 | -0.5% | $99.42 | $99.43 | $99.33 | 1,300 | |
| $99.86 | -0.82 | -0.8% | $99.86 | $99.86 | $99.86 | 100 | |
| $100.68 | +0.15 | +0.1% | $100.66 | $100.68 | $100.66 | 400 | |
| $100.53 | +1.198 | +1.2% | $100.50 | $100.54 | $100.50 | 1,200 | |
| $99.33 | +1.111 | +1.1% | $99.33 | $99.33 | $99.33 | 362 | |
| $98.22 | -1.213 | -1.2% | $98.20 | $98.22 | $98.10 | 962 | |
| $99.43 | -0.466 | -0.5% | $99.43 | $99.43 | $99.43 | 57 | |
| $99.90 | -0.94 | -0.9% | $100.69 | $100.69 | $99.90 | 300 | |
| $100.84 | +0.45 | +0.4% | $100.88 | $100.96 | $100.72 | 700 | |
| $100.39 | +0.362 | +0.4% | $100.39 | $100.42 | $100.39 | 500 | |
| $100.03 | +0.489 | +0.5% | $99.84 | $100.03 | $99.76 | 2,001 | |
| $99.54 | -0.361 | -0.4% | $99.27 | $99.54 | $99.23 | 2,674 | |
| $99.90 | +0.61 | +0.6% | $99.97 | $99.97 | $99.90 | 300 | |
| $99.29 | -0.65 | -0.7% | $99.29 | $99.29 | $99.29 | 100 | |
| $99.94 | -0.94 | -0.9% | $100.66 | $100.66 | $99.94 | 300 | |
| $100.88 | -1.62 | -1.6% | $100.98 | $100.98 | $100.88 | 5,500 | |
| $102.50 | -0.15 | -0.1% | $102.82 | $102.82 | $102.50 | 200 | |
| $102.65 | +0.06 | +0.1% | $102.82 | $102.82 | $102.59 | 9,400 | |
| $102.59 | +0.12 | +0.1% | $102.74 | $102.86 | $102.59 | 1,800 | |
| $102.47 | +0.837 | +0.8% | $102.50 | $102.57 | $102.47 | 1,800 | |
| $101.63 | -0.178 | -0.2% | $101.85 | $101.85 | $101.63 | 2,938 | |
| $101.81 | -0.399 | -0.4% | $102.27 | $102.27 | $101.81 | 2,063 | |
| $102.21 | +1.10 | +1.1% | $102.44 | $102.44 | $101.88 | 4,100 | |
| $101.11 | +0.23 | +0.2% | $101.85 | $101.85 | $101.11 | 3,600 | |
| $100.88 | -0.72 | -0.7% | $102.23 | $102.23 | $100.88 | 4,000 | |
| $101.60 | +2.29 | +2.3% | $100.49 | $101.75 | $100.48 | 6,600 | |
| $99.31 | +1.42 | +1.5% | $98.99 | $99.35 | $98.90 | 1,900 |
- Ticker
- CBOE:BAGX
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
EA Bridgeway Aggressive Investors ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about EA Bridgeway Aggressive Investors ETF.