Skip to main content
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
19.83
+0.23 (1.17%)
At close: Jun 6, 2025, 4:00 PM
19.83
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202519.8619.8619.7519.80-1.02%255,734
Jun 5, 202519.6019.6719.4519.6019.600.15%134,704
Jun 4, 202519.7419.8119.5719.5719.57-0.96%247,060
Jun 3, 202519.4119.8219.3119.7619.761.82%232,821
Jun 2, 202519.5019.5019.2819.4119.41-0.38%155,464
May 30, 202519.4719.6119.4219.4819.48-0.69%246,174
May 29, 202519.6119.6319.4219.6219.620.54%145,746
May 28, 202519.7119.7119.5019.5119.51-1.17%249,163
May 27, 202519.4219.7519.3519.7419.742.81%136,701
May 23, 202519.0319.2318.9819.2019.20-0.62%105,521
May 22, 202519.3219.4219.2119.3219.32-0.07%218,550
May 21, 202519.7219.7219.3219.3319.33-2.94%185,853
May 20, 202519.8919.9919.8619.9219.92-0.05%194,117
May 19, 202519.7919.9419.7119.9319.93-0.50%116,432
May 16, 202519.9720.0819.9020.0320.030.30%140,411
May 15, 202519.8620.0019.7719.9719.970.60%171,395
May 14, 202519.9219.9419.8219.8519.85-0.85%242,538
May 13, 202519.9720.1019.9420.0220.020.86%129,930
May 12, 202519.7920.0719.7119.8519.853.76%206,883
May 9, 202519.1119.1719.0119.1319.130.31%344,051
May 8, 202518.8119.1818.7819.0719.072.58%205,249
May 7, 202518.7518.7818.5218.5918.59-0.38%407,741
May 6, 202518.6218.8018.5218.6618.66-0.53%246,156
May 5, 202518.7418.9318.7118.7618.76-0.74%157,137
May 2, 202518.6318.9218.6018.9018.902.38%367,821
May 1, 202518.3918.5918.2618.4618.460.76%412,760
Apr 30, 202518.2718.3918.0418.3218.32-1.29%479,248
Apr 29, 202518.3918.5918.2718.5618.560.65%444,684
Apr 28, 202518.3818.4818.2118.4418.440.38%191,859
Apr 25, 202518.2618.3818.1418.3718.37-0.16%205,189
Apr 24, 202518.0518.4118.0418.4018.401.83%215,257
Apr 23, 202518.3118.5418.0118.0718.071.12%441,813
Apr 22, 202517.6517.9417.5317.8717.872.35%487,203
Apr 21, 202517.6417.6417.2917.4617.46-1.58%421,928
Apr 17, 202517.5817.8117.5417.7417.741.55%366,795
Apr 16, 202517.4817.6417.3317.4717.47-0.11%461,235
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