EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
22.35
+0.03 (0.15%)
Oct 31, 2025, 4:00 PM EDT - Market closed
BSVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.17 | 22.38 | 22.11 | 22.35 | 22.35 | 0.15% | 151,631 |
| Oct 30, 2025 | 22.41 | 22.57 | 22.31 | 22.32 | 22.32 | -0.70% | 163,866 |
| Oct 29, 2025 | 22.73 | 22.93 | 22.32 | 22.48 | 22.48 | -1.26% | 146,868 |
| Oct 28, 2025 | 22.72 | 22.85 | 22.64 | 22.76 | 22.76 | -0.51% | 144,361 |
| Oct 27, 2025 | 23.08 | 23.10 | 22.85 | 22.88 | 22.88 | -0.31% | 102,987 |
| Oct 24, 2025 | 22.92 | 23.09 | 22.92 | 22.95 | 22.95 | 0.88% | 64,855 |
| Oct 23, 2025 | 22.61 | 22.82 | 22.55 | 22.75 | 22.75 | 1.16% | 129,587 |
| Oct 22, 2025 | 22.53 | 22.61 | 22.35 | 22.49 | 22.49 | -0.04% | 137,560 |
| Oct 21, 2025 | 22.40 | 22.58 | 22.36 | 22.50 | 22.50 | 0.04% | 96,046 |
| Oct 20, 2025 | 22.29 | 22.49 | 22.26 | 22.49 | 22.49 | 2.18% | 75,893 |
| Oct 17, 2025 | 21.97 | 22.11 | 21.96 | 22.01 | 22.01 | -0.18% | 187,577 |
| Oct 16, 2025 | 22.48 | 22.49 | 21.94 | 22.05 | 22.05 | -2.00% | 181,335 |
| Oct 15, 2025 | 22.56 | 22.72 | 22.34 | 22.50 | 22.50 | - | 162,736 |
| Oct 14, 2025 | 21.77 | 22.57 | 21.77 | 22.50 | 22.50 | 2.08% | 216,226 |
| Oct 13, 2025 | 21.96 | 22.05 | 21.79 | 22.04 | 22.04 | 2.02% | 113,071 |
| Oct 10, 2025 | 22.44 | 22.48 | 21.60 | 21.60 | 21.60 | -3.31% | 243,413 |
| Oct 9, 2025 | 22.61 | 22.61 | 22.32 | 22.34 | 22.34 | -1.10% | 104,010 |
| Oct 8, 2025 | 22.53 | 22.66 | 22.52 | 22.59 | 22.59 | 0.36% | 132,769 |
| 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 |