Skip to main content
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
17.49
-0.05 (-0.29%)
At close: Apr 15, 2025, 4:00 PM
16.95
-0.54 (-3.09%)
Pre-market: Apr 16, 2025, 4:10 AM EDT

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202517.4917.6917.4817.4917.49-0.29%779,632
Apr 14, 202517.7117.7117.2417.5417.540.98%619,389
Apr 11, 202517.2117.4416.9517.3717.370.40%662,449
Apr 10, 202517.7017.7016.8917.3017.30-4.74%920,494
Apr 9, 202516.7418.3316.5518.1618.168.24%668,166
Apr 8, 202517.8817.8816.6016.7816.78-2.72%1,101,388
Apr 7, 202516.8518.0216.6417.2517.25-0.99%1,683,787
Apr 4, 202517.5117.5316.8917.4217.42-4.29%2,835,212
Apr 3, 202518.8818.9018.2018.2018.20-7.71%274,599
Apr 2, 202519.3119.7219.3119.7219.721.34%250,873
Apr 1, 202519.2819.5919.2119.4619.460.10%300,512
Mar 31, 202519.2719.5219.1519.4419.44-0.31%350,517
Mar 28, 202519.8919.9219.4019.5019.50-2.26%255,207
Mar 27, 202519.8220.0219.7919.9519.950.30%190,096
Mar 26, 202519.9420.0619.8019.8919.89-0.06%88,551
Mar 25, 202520.0420.0719.9019.9019.90-0.79%133,406
Mar 24, 202519.9520.0719.9120.0620.062.13%216,797
Mar 21, 202519.6919.7619.5319.6419.64-1.11%287,474
Mar 20, 202519.7820.0619.7819.8619.86-0.35%168,773
Mar 19, 202519.6720.0419.6619.9319.931.53%247,252
Mar 18, 202519.6019.6519.5219.6319.63-0.18%350,565
Mar 17, 202519.4719.7019.4719.6719.671.00%295,058
Mar 14, 202519.1019.4819.1019.4719.472.37%533,899
Mar 13, 202519.2719.3718.9419.0219.02-1.05%374,798
Mar 12, 202519.3319.3719.0819.2219.220.17%1,146,396
Mar 11, 202519.3719.4019.0419.1919.19-0.44%1,597,112
Mar 10, 202519.6219.7319.1619.2719.27-2.98%726,280
Mar 7, 202519.7619.9619.6119.8719.870.40%492,626
Mar 6, 202519.6919.8919.6319.7919.79-0.51%358,182
Mar 5, 202519.8319.9419.5819.8919.890.29%536,907
Mar 4, 202519.9220.1419.6419.8319.83-1.83%552,213
Mar 3, 202520.8120.8220.1020.2020.20-2.70%285,382
Feb 28, 202520.6720.7720.5620.7620.760.73%199,943
Feb 27, 202520.8720.8720.5820.6120.61-1.21%134,600
Feb 26, 202520.9821.0820.7620.8620.86-0.52%208,871
Feb 25, 202521.0521.1120.8620.9720.97-0.03%239,174
Feb 24, 202521.1721.2120.9820.9820.98-0.39%210,402
Feb 21, 202521.7521.7521.0621.0621.06-2.32%267,119
Feb 20, 202521.6821.6821.4121.5621.56-0.87%154,288
Feb 19, 202521.7521.8221.6621.7521.75-0.73%223,118
Feb 18, 202521.8921.9821.8321.9121.910.18%193,984
Feb 14, 202522.0022.0821.8321.8721.870.28%129,687
Feb 13, 202521.7421.8921.6721.8121.810.60%99,716
Feb 12, 202521.7021.7921.6421.6821.68-1.50%138,958
Feb 11, 202521.7922.0421.7722.0122.010.78%146,372
Feb 10, 202521.8921.9121.7621.8421.840.32%109,767
Feb 7, 202522.0022.0221.7121.7721.77-1.38%186,321
Feb 6, 202522.1522.1821.9822.0822.080.09%98,719
Feb 5, 202521.9822.0721.9122.0622.060.52%176,991
Feb 4, 202521.5021.9621.5021.9421.941.90%175,858