EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
22.59
+0.08 (0.36%)
At close: Oct 8, 2025, 4:00 PM EDT
22.59
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
BSVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.53 | 22.63 | 22.52 | 22.60 | - | 0.40% | 7,746 |
| Oct 7, 2025 | 22.78 | 22.81 | 22.48 | 22.51 | 22.51 | -1.32% | 154,801 |
| Oct 6, 2025 | 23.03 | 23.09 | 22.81 | 22.81 | 22.81 | -0.39% | 159,022 |
| Oct 3, 2025 | 22.78 | 23.06 | 22.78 | 22.90 | 22.90 | 1.17% | 131,532 |
| Oct 2, 2025 | 22.67 | 22.70 | 22.47 | 22.64 | 22.64 | -0.23% | 280,319 |
| Oct 1, 2025 | 22.62 | 22.76 | 22.52 | 22.69 | 22.69 | 0.16% | 211,481 |
| Sep 30, 2025 | 22.60 | 22.69 | 22.42 | 22.65 | 22.65 | -0.04% | 178,111 |
| Sep 29, 2025 | 22.97 | 22.97 | 22.59 | 22.66 | 22.66 | -0.74% | 284,645 |
| Sep 26, 2025 | 22.71 | 22.88 | 22.71 | 22.83 | 22.83 | 0.79% | 254,587 |
| Sep 25, 2025 | 22.74 | 22.75 | 22.57 | 22.65 | 22.65 | -0.96% | 191,919 |
| Sep 24, 2025 | 22.94 | 23.10 | 22.82 | 22.87 | 22.87 | -0.17% | 141,631 |
| Sep 23, 2025 | 22.98 | 23.29 | 22.89 | 22.91 | 22.91 | 0.09% | 135,865 |
| Sep 22, 2025 | 22.89 | 22.98 | 22.81 | 22.89 | 22.89 | -0.09% | 157,956 |
| Sep 19, 2025 | 23.28 | 23.28 | 22.89 | 22.91 | 22.91 | -1.88% | 173,194 |
| Sep 18, 2025 | 22.98 | 23.39 | 22.96 | 23.35 | 23.35 | 1.92% | 341,722 |
| Sep 17, 2025 | 22.94 | 23.49 | 22.82 | 22.91 | 22.91 | 0.26% | 358,878 |
| Sep 16, 2025 | 22.93 | 22.93 | 22.75 | 22.85 | 22.85 | -0.44% | 209,892 |
| Sep 15, 2025 | 22.93 | 23.04 | 22.88 | 22.95 | 22.95 | 0.61% | 237,701 |
| Sep 12, 2025 | 23.01 | 23.04 | 22.81 | 22.81 | 22.81 | -1.38% | 192,168 |
| Sep 11, 2025 | 22.67 | 23.13 | 22.67 | 23.13 | 23.13 | 1.98% | 135,064 |
| Sep 10, 2025 | 22.81 | 22.81 | 22.62 | 22.68 | 22.68 | -0.26% | 171,085 |
| Sep 9, 2025 | 22.94 | 22.97 | 22.70 | 22.74 | 22.74 | -1.17% | 174,816 |
| Sep 8, 2025 | 23.11 | 23.11 | 22.79 | 23.01 | 23.01 | -0.17% | 198,135 |
| Sep 5, 2025 | 23.03 | 23.28 | 22.84 | 23.05 | 23.05 | 0.35% | 121,983 |
| Sep 4, 2025 | 22.67 | 22.99 | 22.64 | 22.97 | 22.97 | 1.41% | 183,555 |
| Sep 3, 2025 | 22.65 | 22.75 | 22.57 | 22.65 | 22.65 | -0.26% | 176,036 |
| Sep 2, 2025 | 22.57 | 22.74 | 22.52 | 22.71 | 22.71 | -0.83% | 167,064 |
| Aug 29, 2025 | 22.84 | 22.91 | 22.77 | 22.90 | 22.90 | 0.30% | 212,244 |
| Aug 28, 2025 | 22.93 | 22.93 | 22.68 | 22.83 | 22.83 | -0.04% | 156,673 |
| Aug 27, 2025 | 22.64 | 22.86 | 22.64 | 22.84 | 22.84 | 0.65% | 143,258 |
| Aug 26, 2025 | 22.57 | 22.76 | 22.55 | 22.69 | 22.69 | 0.63% | 178,827 |
| Aug 25, 2025 | 22.62 | 22.69 | 22.55 | 22.55 | 22.55 | -0.75% | 154,067 |
| Aug 22, 2025 | 21.82 | 22.73 | 21.82 | 22.72 | 22.72 | 4.65% | 106,677 |
| Aug 21, 2025 | 21.57 | 21.75 | 21.50 | 21.71 | 21.71 | 0.18% | 202,515 |
| Aug 20, 2025 | 21.75 | 21.80 | 21.62 | 21.67 | 21.67 | -0.51% | 320,428 |
| Aug 19, 2025 | 21.75 | 22.00 | 21.68 | 21.78 | 21.78 | 0.14% | 220,727 |
| Aug 18, 2025 | 21.65 | 21.83 | 21.60 | 21.75 | 21.75 | 0.46% | 179,615 |
| Aug 15, 2025 | 21.85 | 21.85 | 21.60 | 21.65 | 21.65 | -0.82% | 118,842 |
| Aug 14, 2025 | 21.83 | 21.86 | 21.61 | 21.83 | 21.83 | -1.27% | 140,797 |
| Aug 13, 2025 | 21.65 | 22.14 | 21.65 | 22.11 | 22.11 | 2.41% | 182,366 |
| Aug 12, 2025 | 21.02 | 21.62 | 21.02 | 21.59 | 21.59 | 3.35% | 114,827 |
| Aug 11, 2025 | 21.05 | 21.05 | 20.76 | 20.89 | 20.89 | 0.07% | 129,549 |
| Aug 8, 2025 | 20.85 | 20.96 | 20.78 | 20.88 | 20.88 | 0.55% | 209,120 |
| Aug 7, 2025 | 20.97 | 21.06 | 20.70 | 20.76 | 20.76 | - | 436,301 |
| Aug 6, 2025 | 20.75 | 20.83 | 20.73 | 20.76 | 20.76 | - | 146,830 |
| Aug 5, 2025 | 20.57 | 20.76 | 20.38 | 20.76 | 20.76 | 1.27% | 283,308 |
| Aug 4, 2025 | 20.25 | 20.52 | 20.25 | 20.50 | 20.50 | 1.85% | 275,179 |
| Aug 1, 2025 | 20.41 | 20.43 | 19.96 | 20.13 | 20.13 | -2.47% | 224,978 |
| Jul 31, 2025 | 20.70 | 20.76 | 20.54 | 20.64 | 20.64 | -1.25% | 82,252 |
| Jul 30, 2025 | 21.26 | 21.31 | 20.78 | 20.90 | 20.90 | -1.84% | 171,892 |