EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
19.27
+0.25 (1.31%)
Mar 14, 2025, 9:59 AM EDT - Market open
BSVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 19.27 | 19.37 | 18.94 | 19.02 | 19.02 | -1.05% | 374,798 |
| Mar 12, 2025 | 19.33 | 19.37 | 19.08 | 19.22 | 19.22 | 0.17% | 1,146,396 |
| Mar 11, 2025 | 19.37 | 19.40 | 19.04 | 19.19 | 19.19 | -0.44% | 1,597,112 |
| Mar 10, 2025 | 19.62 | 19.73 | 19.16 | 19.27 | 19.27 | -2.98% | 726,280 |
| Mar 7, 2025 | 19.76 | 19.96 | 19.61 | 19.87 | 19.87 | 0.40% | 492,626 |
| Mar 6, 2025 | 19.69 | 19.89 | 19.63 | 19.79 | 19.79 | -0.51% | 358,182 |
| Mar 5, 2025 | 19.83 | 19.94 | 19.58 | 19.89 | 19.89 | 0.29% | 536,907 |
| Mar 4, 2025 | 19.92 | 20.14 | 19.64 | 19.83 | 19.83 | -1.83% | 552,213 |
| Mar 3, 2025 | 20.81 | 20.82 | 20.10 | 20.20 | 20.20 | -2.70% | 285,382 |
| Feb 28, 2025 | 20.67 | 20.77 | 20.56 | 20.76 | 20.76 | 0.73% | 199,943 |
| Feb 27, 2025 | 20.87 | 20.87 | 20.58 | 20.61 | 20.61 | -1.21% | 134,600 |
| Feb 26, 2025 | 20.98 | 21.08 | 20.76 | 20.86 | 20.86 | -0.52% | 208,871 |
| Feb 25, 2025 | 21.05 | 21.11 | 20.86 | 20.97 | 20.97 | -0.03% | 239,174 |
| Feb 24, 2025 | 21.17 | 21.21 | 20.98 | 20.98 | 20.98 | -0.39% | 210,402 |
| Feb 21, 2025 | 21.75 | 21.75 | 21.06 | 21.06 | 21.06 | -2.32% | 267,119 |
| Feb 20, 2025 | 21.68 | 21.68 | 21.41 | 21.56 | 21.56 | -0.87% | 154,288 |
| Feb 19, 2025 | 21.75 | 21.82 | 21.66 | 21.75 | 21.75 | -0.73% | 223,118 |
| Feb 18, 2025 | 21.89 | 21.98 | 21.83 | 21.91 | 21.91 | 0.18% | 193,984 |
| Feb 14, 2025 | 22.00 | 22.08 | 21.83 | 21.87 | 21.87 | 0.28% | 129,687 |
| Feb 13, 2025 | 21.74 | 21.89 | 21.67 | 21.81 | 21.81 | 0.60% | 99,716 |
| Feb 12, 2025 | 21.70 | 21.79 | 21.64 | 21.68 | 21.68 | -1.50% | 138,958 |
| Feb 11, 2025 | 21.79 | 22.04 | 21.77 | 22.01 | 22.01 | 0.78% | 146,372 |
| Feb 10, 2025 | 21.89 | 21.91 | 21.76 | 21.84 | 21.84 | 0.32% | 109,767 |
| Feb 7, 2025 | 22.00 | 22.02 | 21.71 | 21.77 | 21.77 | -1.38% | 186,321 |
| Feb 6, 2025 | 22.15 | 22.18 | 21.98 | 22.08 | 22.08 | 0.09% | 98,719 |
| Feb 5, 2025 | 21.98 | 22.07 | 21.91 | 22.06 | 22.06 | 0.52% | 176,991 |
| Feb 4, 2025 | 21.50 | 21.96 | 21.50 | 21.94 | 21.94 | 1.90% | 175,858 |
| Feb 3, 2025 | 21.47 | 21.80 | 21.35 | 21.53 | 21.53 | -1.91% | 113,947 |
| Jan 31, 2025 | 22.16 | 22.27 | 21.84 | 21.95 | 21.95 | -1.26% | 110,077 |
| Jan 30, 2025 | 22.29 | 22.38 | 22.10 | 22.23 | 22.23 | 0.34% | 199,754 |
| Jan 29, 2025 | 22.00 | 22.19 | 21.92 | 22.15 | 22.15 | 0.43% | 208,207 |
| Jan 28, 2025 | 22.13 | 22.17 | 21.96 | 22.06 | 22.06 | -0.68% | 143,853 |
| Jan 27, 2025 | 22.07 | 22.44 | 21.89 | 22.21 | 22.21 | 0.05% | 134,103 |
| Jan 24, 2025 | 22.12 | 22.27 | 22.08 | 22.20 | 22.20 | 0.23% | 100,153 |
| Jan 23, 2025 | 22.03 | 22.23 | 21.98 | 22.15 | 22.15 | 0.27% | 195,349 |
| Jan 22, 2025 | 22.22 | 22.22 | 22.07 | 22.09 | 22.09 | -0.85% | 271,577 |
| Jan 21, 2025 | 22.25 | 22.33 | 22.25 | 22.28 | 22.28 | 0.88% | 198,050 |
| Jan 17, 2025 | 22.11 | 22.16 | 21.96 | 22.09 | 22.09 | 0.39% | 69,709 |
| Jan 16, 2025 | 21.99 | 22.05 | 21.88 | 22.00 | 22.00 | -0.13% | 346,738 |
| Jan 15, 2025 | 22.12 | 22.13 | 21.89 | 22.03 | 22.03 | 1.89% | 194,553 |
| Jan 14, 2025 | 21.36 | 21.63 | 21.32 | 21.62 | 21.62 | 1.84% | 210,480 |
| Jan 13, 2025 | 20.93 | 21.26 | 20.92 | 21.23 | 21.23 | 0.81% | 133,840 |
| Jan 10, 2025 | 21.21 | 21.24 | 20.86 | 21.06 | 21.06 | -1.45% | 334,921 |
| Jan 8, 2025 | 21.31 | 21.43 | 21.14 | 21.37 | 21.37 | -0.42% | 132,163 |
| Jan 7, 2025 | 21.71 | 21.75 | 21.32 | 21.46 | 21.46 | -0.65% | 118,867 |
| Jan 6, 2025 | 21.79 | 21.95 | 21.60 | 21.60 | 21.60 | -0.37% | 166,850 |
| Jan 3, 2025 | 21.69 | 21.71 | 21.41 | 21.68 | 21.68 | 0.46% | 119,000 |
| Jan 2, 2025 | 21.86 | 21.96 | 21.45 | 21.58 | 21.58 | -0.32% | 299,802 |
| Dec 31, 2024 | 21.61 | 21.83 | 21.56 | 21.65 | 21.65 | 0.55% | 222,576 |
| Dec 30, 2024 | 21.41 | 21.60 | 21.23 | 21.53 | 21.53 | -0.27% | 235,700 |