EA Bridgeway Select Small-Cap Value ETF (BRSV)

BATS: BRSV · Real-Time Price · USD

43.78

+0.31 (0.72%)

At close: Nov 11, 2026, 4:00 PM EST

43.78

0.00 (-0.01%)

After-hours: Nov 11, 2026, 8:00 PM EST

BRSV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	43.59	43.80	43.54	43.78	43.78	0.72%	8,960
Nov 10, 2026	43.12	43.47	43.03	43.47	43.47	-0.05%	11,600
Nov 9, 2026	43.31	43.68	43.28	43.49	43.49	2.20%	3,306
Nov 6, 2026	42.65	42.74	42.55	42.55	42.55	-0.95%	3,145
Nov 5, 2026	44.43	44.43	42.89	42.96	42.96	-3.78%	7,727
Nov 4, 2026	44.67	45.00	44.65	44.65	44.65	1.18%	4,883
Nov 3, 2026	44.37	44.51	44.13	44.13	44.13	-0.65%	7,492
Nov 2, 2026	44.55	44.87	44.42	44.42	44.42	0.36%	6,719
Oct 30, 2026	44.68	44.68	44.05	44.26	44.26	-1.14%	9,965
Oct 29, 2026	44.66	44.79	44.61	44.77	44.77	0.90%	9,868
Oct 28, 2026	44.43	44.58	44.21	44.37	44.37	-0.26%	29,349
Oct 27, 2026	44.57	44.60	44.35	44.49	44.49	-0.21%	14,331
Oct 26, 2026	44.47	44.84	44.47	44.58	44.58	0.52%	43,866
Oct 23, 2026	44.11	44.39	44.01	44.35	44.35	0.20%	3,339
Oct 22, 2026	43.92	44.28	43.92	44.26	44.26	0.98%	15,235
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