EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
26.06
+0.25 (0.98%)
At close: Mar 4, 2026, 4:00 PM EST
26.06
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:15 PM EST
BSVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.92 | 26.16 | 25.73 | 26.08 | - | 1.07% | 32,220 |
| Mar 3, 2026 | 25.53 | 25.90 | 25.24 | 25.81 | 25.81 | -1.02% | 178,843 |
| Mar 2, 2026 | 25.69 | 26.13 | 25.57 | 26.07 | 26.07 | 0.69% | 110,957 |
| Feb 27, 2026 | 26.10 | 26.10 | 25.73 | 25.89 | 25.89 | -1.70% | 118,833 |
| Feb 26, 2026 | 26.19 | 26.42 | 26.04 | 26.34 | 26.34 | 0.57% | 192,449 |
| Feb 25, 2026 | 26.09 | 26.20 | 25.83 | 26.19 | 26.19 | 0.49% | 139,931 |
| Feb 24, 2026 | 25.94 | 26.12 | 25.92 | 26.06 | 26.06 | 0.94% | 147,504 |
| Feb 23, 2026 | 26.38 | 26.44 | 25.70 | 25.82 | 25.82 | -2.64% | 251,955 |
| Feb 20, 2026 | 26.21 | 26.57 | 26.20 | 26.52 | 26.52 | 0.50% | 99,330 |
| Feb 19, 2026 | 26.32 | 26.40 | 26.17 | 26.39 | 26.39 | -0.12% | 226,860 |
| Feb 18, 2026 | 26.33 | 26.66 | 26.33 | 26.42 | 26.42 | 0.54% | 138,864 |
| Feb 17, 2026 | 26.36 | 26.48 | 25.97 | 26.28 | 26.28 | -0.03% | 304,086 |
| Feb 13, 2026 | 26.03 | 26.41 | 25.84 | 26.29 | 26.29 | 1.19% | 128,535 |
| Feb 12, 2026 | 26.54 | 26.66 | 25.68 | 25.98 | 25.98 | -1.62% | 120,225 |
| Feb 11, 2026 | 26.50 | 26.73 | 26.24 | 26.41 | 26.41 | 0.17% | 148,496 |
| Feb 10, 2026 | 26.49 | 26.54 | 26.35 | 26.36 | 26.36 | -0.50% | 239,860 |
| Feb 9, 2026 | 26.53 | 26.67 | 26.31 | 26.50 | 26.49 | -0.09% | 230,230 |
| Feb 6, 2026 | 26.00 | 26.58 | 25.97 | 26.52 | 26.52 | 2.85% | 193,972 |
| Feb 5, 2026 | 25.87 | 26.06 | 25.67 | 25.79 | 25.79 | -1.02% | 219,313 |
| Feb 4, 2026 | 26.00 | 26.22 | 25.87 | 26.05 | 26.05 | 0.84% | 192,043 |
| Feb 3, 2026 | 25.59 | 25.94 | 25.51 | 25.84 | 25.84 | 0.89% | 746,018 |
| Feb 2, 2026 | 25.07 | 25.73 | 25.07 | 25.61 | 25.61 | 1.62% | 206,847 |
| Jan 30, 2026 | 24.70 | 25.25 | 24.70 | 25.20 | 25.20 | 0.04% | 177,530 |
| Jan 29, 2026 | 25.01 | 25.25 | 24.82 | 25.19 | 25.19 | 1.41% | 116,062 |
| Jan 28, 2026 | 25.13 | 25.15 | 24.79 | 24.84 | 24.84 | -0.74% | 143,316 |
| Jan 27, 2026 | 24.95 | 25.07 | 24.90 | 25.02 | 25.02 | 0.17% | 140,632 |
| Jan 26, 2026 | 25.10 | 25.17 | 24.87 | 24.98 | 24.98 | -0.20% | 195,329 |
| Jan 23, 2026 | 25.54 | 25.54 | 25.00 | 25.03 | 25.03 | -1.84% | 188,644 |
| Jan 22, 2026 | 25.36 | 25.76 | 25.36 | 25.50 | 25.50 | 0.51% | 226,710 |
| Jan 21, 2026 | 24.72 | 25.43 | 24.72 | 25.37 | 25.37 | 3.30% | 142,651 |
| Jan 20, 2026 | 24.56 | 24.74 | 24.46 | 24.56 | 24.56 | -1.50% | 152,247 |
| Jan 16, 2026 | 25.16 | 25.16 | 24.90 | 24.94 | 24.94 | -0.71% | 99,016 |
| Jan 15, 2026 | 24.68 | 25.14 | 24.68 | 25.11 | 25.11 | 1.39% | 248,630 |
| Jan 14, 2026 | 24.51 | 24.81 | 24.51 | 24.77 | 24.77 | 0.83% | 142,223 |
| Jan 13, 2026 | 24.52 | 24.71 | 24.52 | 24.57 | 24.57 | 0.27% | 206,151 |
| Jan 12, 2026 | 24.28 | 24.53 | 24.28 | 24.50 | 24.50 | 0.05% | 148,297 |
| Jan 9, 2026 | 24.50 | 24.57 | 24.19 | 24.49 | 24.49 | 0.15% | 159,189 |
| Jan 8, 2026 | 23.77 | 24.54 | 23.77 | 24.45 | 24.45 | 2.08% | 177,898 |
| Jan 7, 2026 | 24.13 | 24.13 | 23.82 | 23.95 | 23.95 | -0.42% | 177,278 |
| Jan 6, 2026 | 23.71 | 24.06 | 23.63 | 24.06 | 24.06 | 1.46% | 244,423 |
| Jan 5, 2026 | 23.58 | 23.91 | 23.56 | 23.71 | 23.71 | 1.32% | 142,842 |
| Jan 2, 2026 | 23.41 | 23.47 | 23.18 | 23.40 | 23.40 | 0.43% | 140,902 |
| Dec 31, 2025 | 23.43 | 23.48 | 23.29 | 23.30 | 23.30 | -0.89% | 198,588 |
| Dec 30, 2025 | 23.61 | 23.61 | 23.50 | 23.51 | 23.51 | -0.38% | 204,779 |
| Dec 29, 2025 | 23.69 | 23.69 | 23.54 | 23.60 | 23.60 | -0.33% | 146,461 |
| Dec 26, 2025 | 23.70 | 23.70 | 23.58 | 23.68 | 23.68 | -0.13% | 127,578 |
| Dec 24, 2025 | 23.57 | 23.74 | 23.57 | 23.71 | 23.71 | 0.13% | 111,252 |
| Dec 23, 2025 | 23.75 | 23.75 | 23.65 | 23.68 | 23.68 | -0.45% | 205,500 |
| Dec 22, 2025 | 23.94 | 23.99 | 23.77 | 23.79 | 23.79 | 0.11% | 227,925 |
| Dec 19, 2025 | 23.90 | 23.90 | 23.67 | 23.76 | 23.76 | -0.41% | 219,134 |