EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
19.02
-0.20 (-1.05%)
Mar 13, 2025, 4:00 PM EDT - Market closed

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 3, 202521.4721.8021.3521.5321.53-1.91%113,947
Jan 31, 202522.1622.2721.8421.9521.95-1.26%110,077
Jan 30, 202522.2922.3822.1022.2322.230.34%199,754
Jan 29, 202522.0022.1921.9222.1522.150.43%208,207
Jan 28, 202522.1322.1721.9622.0622.06-0.68%143,853
Jan 27, 202522.0722.4421.8922.2122.210.05%134,103
Jan 24, 202522.1222.2722.0822.2022.200.23%100,153
Jan 23, 202522.0322.2321.9822.1522.150.27%195,349
Jan 22, 202522.2222.2222.0722.0922.09-0.85%271,577
Jan 21, 202522.2522.3322.2522.2822.280.88%198,050
Jan 17, 202522.1122.1621.9622.0922.090.39%69,709
Jan 16, 202521.9922.0521.8822.0022.00-0.13%346,738
Jan 15, 202522.1222.1321.8922.0322.031.89%194,553
Jan 14, 202521.3621.6321.3221.6221.621.84%210,480
Jan 13, 202520.9321.2620.9221.2321.230.81%133,840
Jan 10, 202521.2121.2420.8621.0621.06-1.45%334,921
Jan 8, 202521.3121.4321.1421.3721.37-0.42%132,163
Jan 7, 202521.7121.7521.3221.4621.46-0.65%118,867
Jan 6, 202521.7921.9521.6021.6021.60-0.37%166,850
Jan 3, 202521.6921.7121.4121.6821.680.46%119,000
Jan 2, 202521.8621.9621.4521.5821.58-0.32%299,802
Dec 31, 202421.6121.8321.5621.6521.650.55%222,576
Dec 30, 202421.4121.6021.2321.5321.53-0.27%235,700