EA Bridgeway Select Small-Cap Value ETF (BRSV)

BATS: BRSV · Real-Time Price · USD

43.83

+0.07 (0.15%)

At close: Oct 21, 2026, 4:00 PM EDT

43.83

0.00 (0.00%)

After-hours: Oct 21, 2026, 6:30 PM EDT

BRSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	43.87	43.88	43.79	43.83	43.83	0.15%	5,121
Oct 20, 2026	43.24	43.78	43.24	43.76	43.76	1.44%	11,776
Oct 19, 2026	42.26	43.37	42.26	43.14	43.14	-0.36%	17,374
Oct 16, 2026	43.62	43.76	43.19	43.30	43.30	-0.60%	4,652
Oct 15, 2026	43.51	43.56	43.35	43.56	43.56	1.29%	10,990
Oct 14, 2026	43.00	43.09	42.88	43.00	43.00	-1.40%	19,057
Oct 13, 2026	43.41	43.62	43.38	43.61	43.61	0.40%	15,392
Oct 12, 2026	43.49	43.59	43.44	43.44	43.44	0.18%	5,499
Oct 9, 2026	43.39	43.43	43.32	43.36	43.36	-0.04%	3,278
Oct 8, 2026	42.82	43.44	42.82	43.38	43.38	1.13%	5,011
Oct 7, 2026	42.83	42.98	42.82	42.89	42.89	-0.98%	1,857
Oct 6, 2026	43.53	43.60	43.27	43.32	43.32	-0.42%	4,683
Oct 5, 2026	43.38	43.72	43.38	43.50	43.50	0.21%	6,687
Oct 2, 2026	43.50	43.55	43.33	43.41	43.41	0.89%	3,881
Oct 1, 2026	42.47	43.03	42.47	43.03	43.03	0.98%	5,922
Sep 30, 2026	43.17	43.17	42.61	42.61	42.61	-0.72%	7,149
Sep 29, 2026	43.01	43.03	42.72	42.92	42.92	-0.49%	4,729
Sep 28, 2026	43.20	43.22	43.00	43.13	43.13	-0.47%	5,864
Sep 25, 2026	43.22	43.38	43.17	43.34	43.34	0.31%	5,612
Sep 24, 2026	42.90	43.26	42.90	43.20	43.20	0.64%	12,180
Sep 23, 2026	43.14	43.16	42.93	42.93	42.93	-0.86%	5,424
Sep 22, 2026	43.92	43.92	43.30	43.30	43.30	-0.15%	77,937
Sep 21, 2026	43.44	43.50	43.36	43.36	43.36	0.13%	4,669
Sep 18, 2026	43.16	43.31	43.12	43.31	43.31	-0.59%	2,871
Sep 17, 2026	43.81	43.84	43.55	43.57	43.56	0.40%	3,891
Sep 16, 2026	43.54	43.82	43.13	43.39	43.39	-0.34%	25,079
Sep 15, 2026	43.66	43.66	43.43	43.54	43.54	-0.44%	36,040
Sep 14, 2026	43.86	43.88	43.69	43.74	43.73	-0.24%	11,335
Sep 11, 2026	43.96	43.96	43.71	43.84	43.84	0.65%	3,162
Sep 10, 2026	43.55	43.56	43.38	43.56	43.56	-0.34%	4,663
Sep 9, 2026	43.82	43.82	43.60	43.71	43.71	-0.54%	7,939
Sep 8, 2026	44.22	44.22	43.95	43.95	43.94	-0.97%	15,663
Sep 4, 2026	43.82	44.38	43.82	44.38	44.38	0.31%	131,538
Sep 3, 2026	44.26	44.32	44.07	44.24	44.24	0.47%	6,390
Sep 2, 2026	43.57	44.18	43.57	44.03	44.03	1.31%	7,030
Sep 1, 2026	43.62	43.79	43.31	43.46	43.46	-0.94%	13,482
Aug 31, 2026	43.93	43.93	43.77	43.87	43.87	-0.92%	8,455
Aug 28, 2026	44.23	44.51	44.23	44.28	44.28	-0.28%	7,358
Aug 27, 2026	44.10	44.42	44.10	44.40	44.40	0.25%	15,206
Aug 26, 2026	44.57	44.57	44.03	44.29	44.29	-0.22%	13,477
Aug 25, 2026	44.37	44.39	44.20	44.39	44.39	0.24%	3,559
Aug 24, 2026	44.38	44.59	44.26	44.29	44.29	-0.47%	2,779
Aug 21, 2026	44.56	44.56	44.31	44.49	44.49	0.41%	10,381
Aug 20, 2026	44.61	44.61	44.31	44.31	44.31	-1.05%	6,386
Aug 19, 2026	45.32	45.36	44.78	44.78	44.78	-0.62%	35,902
Aug 18, 2026	45.43	45.43	45.06	45.06	45.06	-1.01%	8,630
Aug 17, 2026	45.66	45.66	45.49	45.52	45.52	-0.62%	3,671
Aug 14, 2026	45.81	45.81	45.69	45.80	45.80	0.45%	9,756
Aug 13, 2026	45.73	45.75	45.56	45.60	45.60	0.46%	5,633
Aug 12, 2026	45.21	45.43	45.16	45.39	45.39	0.58%	9,630