Skip to main content
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
23.62
-0.17 (-0.70%)
Dec 3, 2024, 4:00 PM EST - Market closed

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202423.5523.8423.4723.7923.790.81%137,478
Nov 29, 202423.7223.8023.5623.6023.60-0.07%37,721
Nov 27, 202423.7323.9123.6023.6223.62-0.02%117,550
Nov 26, 202423.6423.7023.5223.6223.62-1.17%88,305
Nov 25, 202423.7724.2223.7723.9023.901.55%137,506
Nov 22, 202423.2123.5723.2123.5423.541.65%115,721
Nov 21, 202422.9023.2122.8823.1523.151.65%106,478
Nov 20, 202422.7622.7922.5822.7822.780.09%117,842
Nov 19, 202422.5322.7922.5022.7622.76-0.21%141,626
Nov 18, 202422.8522.9422.7922.8122.810.12%92,749
Nov 15, 202423.0823.1022.7022.7822.78-0.99%134,194
Nov 14, 202423.2923.3022.8523.0123.01-0.62%83,055
Nov 13, 202423.4623.5623.1423.1523.15-0.83%120,568
Nov 12, 202423.5423.6223.2723.3423.34-1.38%99,261
Nov 11, 202423.5123.7823.5123.6723.671.46%86,597
Nov 8, 202423.2723.3723.2023.3323.330.17%123,675
Nov 7, 202423.5923.6823.2423.2923.29-1.40%144,019
Nov 6, 202423.0623.7023.0623.6223.627.51%266,235
Nov 5, 202421.5221.9921.5221.9721.971.97%92,758
Nov 4, 202421.4321.7221.4321.5521.550.36%98,702
Nov 1, 202421.6421.6821.4321.4721.47-0.21%204,429
Oct 31, 202421.7821.7821.5021.5221.52-1.21%135,046
Oct 30, 202421.6722.0821.6721.7821.780.16%84,284
Oct 29, 202421.7621.8321.6621.7521.75-0.93%124,466
Oct 28, 202421.6421.9921.6421.9521.951.76%108,762
Oct 25, 202421.7921.8621.5321.5721.57-0.47%119,406
Oct 24, 202421.7321.7421.5121.6721.670.03%80,418
Oct 23, 202421.7121.7721.4621.6621.66-0.71%164,948
Oct 22, 202421.8521.8521.7421.8221.82-0.34%77,054
Oct 21, 202422.4522.4521.8921.8921.89-2.48%98,061
Oct 18, 202422.6422.6422.4322.4522.45-0.36%72,064
Oct 17, 202422.3722.5522.3222.5322.530.27%94,275
Oct 16, 202422.2922.5422.2922.4722.471.62%117,778
Oct 15, 202422.1922.3822.0922.1122.110.21%66,645
Oct 14, 202421.9222.0921.9022.0722.070.20%85,558
Oct 11, 202421.5522.0221.5522.0222.022.15%114,599
Oct 10, 202421.4921.5721.3621.5621.56-0.35%113,117
Oct 9, 202421.5121.8121.5121.6321.630.24%257,148
Oct 8, 202421.6521.6721.5121.5821.58-0.64%109,707
Oct 7, 202421.8221.8221.5721.7221.72-0.76%104,604
Oct 4, 202421.8421.9521.7721.8821.881.44%92,738
Oct 3, 202421.5821.6621.4521.5721.57-0.65%108,146
Oct 2, 202421.7521.9421.6621.7121.71-0.30%102,611
Oct 1, 202422.0522.0521.6721.7821.78-1.40%216,063
Sep 30, 202421.9322.1321.8622.0922.090.37%250,016
Sep 27, 202422.0622.2321.9522.0122.010.82%170,881
Sep 26, 202421.8621.9421.8021.8321.830.92%163,603
Sep 25, 202421.9321.9321.6221.6321.63-1.53%110,745
Sep 24, 202422.0922.0921.9221.9721.970.07%217,203
Sep 23, 202422.0722.1621.8921.9521.95-0.55%104,770
Sep 20, 202422.3322.3322.0722.0722.07-1.60%83,666
Sep 19, 202422.3522.4722.2022.4322.432.00%116,444
Sep 18, 202421.9022.5721.8521.9921.990.21%161,258
Sep 17, 202421.9122.1421.8421.9521.951.06%174,066
Sep 16, 202421.6821.7321.5121.7221.720.81%132,583
Sep 13, 202421.3121.5921.2521.5421.542.57%132,730
Sep 12, 202420.8421.1120.7421.0021.001.25%119,710
Sep 11, 202420.6020.7820.3520.7420.74-0.38%217,841
Sep 10, 202420.8520.8820.5620.8220.82-0.34%211,364
Sep 9, 202421.0521.1220.8920.8920.89-0.56%187,938
Sep 6, 202421.3721.5020.9721.0121.01-1.66%102,676
Sep 5, 202421.5721.6121.3321.3621.36-0.55%127,221
Sep 4, 202421.5821.7321.4021.4821.48-0.73%135,280
Sep 3, 202421.9722.0621.5821.6421.64-2.45%137,405
Aug 30, 202422.1922.2021.9522.1822.180.33%121,420
Aug 29, 202422.1222.2721.9222.1122.110.75%146,787
Aug 28, 202421.9222.0521.8121.9521.95-0.41%118,059
Aug 27, 202422.0422.0921.9422.0422.04-0.79%129,676
Aug 26, 202422.3322.4222.2022.2122.210.21%128,887
Aug 23, 202421.5422.3121.5322.1622.163.79%115,132
Aug 22, 202421.4621.6121.3521.3521.35-0.48%94,926
Aug 21, 202421.3221.4821.2521.4621.461.02%96,425
Aug 20, 202421.5321.5321.2221.2421.24-1.44%111,858
Aug 19, 202421.4121.5721.4121.5521.550.90%190,239
Aug 16, 202421.2121.5221.2121.3621.360.60%159,140
Aug 15, 202421.1521.3621.0721.2321.232.69%104,493
Aug 14, 202420.8520.8720.5820.6720.67-0.42%113,316
Aug 13, 202420.4920.8120.4520.7620.761.82%118,068
Aug 12, 202420.6520.6520.3220.3920.39-0.89%129,969
Aug 9, 202420.6120.6620.4320.5720.57-0.51%128,650
Aug 8, 202420.5720.7220.5320.6820.681.66%124,040
Aug 7, 202420.8220.8320.2820.3420.34-1.20%126,394
Aug 6, 202420.5120.8120.3820.5920.590.67%126,996
Aug 5, 202420.1120.6720.0020.4520.45-3.72%182,618
Aug 2, 202421.3721.4021.1121.2421.24-3.95%76,826
Aug 1, 202422.9423.0121.9722.1122.11-3.88%132,457
Jul 31, 202422.9823.4522.8323.0123.010.68%227,055
Jul 30, 202422.8622.9022.7222.8522.850.73%161,822
Jul 29, 202422.9822.9822.6222.6822.68-0.99%96,064
Jul 26, 202422.8222.9422.6622.9122.911.27%97,808
Jul 25, 202422.2022.8622.2022.6222.621.95%91,315
Jul 24, 202422.4722.6922.1922.1922.19-1.77%130,347
Jul 23, 202422.1822.7022.1822.5922.591.21%66,348
Jul 22, 202421.9922.3521.8022.3222.321.78%161,266
Jul 19, 202421.9522.0921.8821.9321.93-0.77%77,818
Jul 18, 202422.3922.6821.9922.1022.10-1.74%115,697
Jul 17, 202422.2222.6322.2222.4922.490.16%144,205
Jul 16, 202421.7022.4721.7022.4622.464.20%117,833
Jul 15, 202421.2921.7521.2921.5521.551.84%148,514
Jul 12, 202421.1921.3421.1221.1621.160.81%107,370