Skip to main content
logo
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
21.31
+0.31 (1.46%)
At close: Jul 17, 2025, 4:00 PM
20.94
-0.37 (-1.72%)
After-hours: Jul 17, 2025, 6:02 PM EDT

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202521.2021.3321.1521.32-1.51%113,475
Jul 16, 202521.0521.0520.6521.0021.000.24%165,530
Jul 15, 202521.4921.4920.9220.9520.95-2.53%215,246
Jul 14, 202521.4121.4921.2721.4921.490.23%150,771
Jul 11, 202521.5121.5221.4121.4421.44-1.15%183,980
Jul 10, 202521.4521.8221.4021.6921.691.14%187,870
Jul 9, 202521.4521.4721.2421.4521.450.16%165,426
Jul 8, 202521.1921.5321.1921.4121.411.13%319,587
Jul 7, 202521.3221.5421.0921.1721.17-1.44%218,537
Jul 3, 202521.3621.5021.3621.4821.480.70%92,501
Jul 2, 202520.9721.3320.9121.3321.332.06%180,572
Jul 1, 202520.3121.1720.3120.9020.902.55%341,624
Jun 30, 202520.4820.4920.3820.3820.38-0.44%269,702
Jun 27, 202520.4720.5620.3120.4720.470.59%271,724
Jun 26, 202520.0820.3820.0820.3520.351.77%139,294
Jun 25, 202520.1520.1519.9820.0020.00-0.89%304,387
Jun 24, 202520.0920.3020.0920.1820.180.62%151,688
Jun 23, 202519.8220.0519.6620.0520.051.11%155,065
Jun 20, 202519.9920.0019.7819.8319.83-0.24%180,020
Jun 18, 202519.8420.0719.8419.8819.880.09%282,924
Jun 17, 202519.9020.0319.8619.8619.86-0.60%246,476
Jun 16, 202519.9220.0619.8619.9819.980.96%172,859
Jun 13, 202519.9020.0119.7319.7919.79-1.66%420,034
Jun 12, 202520.0920.1519.9720.1320.13-0.57%254,947
Jun 11, 202520.3820.3820.1620.2420.24-0.24%264,091
Jun 10, 202520.1820.3620.1720.2920.291.19%351,267
Jun 9, 202519.9820.1619.9420.0520.051.11%166,472
Jun 6, 202519.8619.8619.7519.8319.831.17%267,166
Jun 5, 202519.6019.6719.4519.6019.600.15%134,704
Jun 4, 202519.7419.8119.5719.5719.57-0.96%247,060
Jun 3, 202519.4119.8219.3119.7619.761.82%232,821
Jun 2, 202519.5019.5019.2819.4119.41-0.38%155,464
May 30, 202519.4719.6119.4219.4819.48-0.69%246,174
May 29, 202519.6119.6319.4219.6219.620.54%145,746
May 28, 202519.7119.7119.5019.5119.51-1.17%249,163
May 27, 202519.4219.7519.3519.7419.742.81%136,701
May 23, 202519.0319.2318.9819.2019.20-0.62%105,521
May 22, 202519.3219.4219.2119.3219.32-0.07%218,550
May 21, 202519.7219.7219.3219.3319.33-2.94%185,853
May 20, 202519.8919.9919.8619.9219.92-0.05%194,117
May 19, 202519.7919.9419.7119.9319.93-0.50%116,432
May 16, 202519.9720.0819.9020.0320.030.30%140,411
May 15, 202519.8620.0019.7719.9719.970.60%171,395
May 14, 202519.9219.9419.8219.8519.85-0.85%242,538
May 13, 202519.9720.1019.9420.0220.020.86%129,930
May 12, 202519.7920.0719.7119.8519.853.76%206,883
May 9, 202519.1119.1719.0119.1319.130.31%344,051
May 8, 202518.8119.1818.7819.0719.072.58%205,249
May 7, 202518.7518.7818.5218.5918.59-0.38%407,741
May 6, 202518.6218.8018.5218.6618.66-0.53%246,156