EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
23.05
+0.08 (0.35%)
At close: Sep 5, 2025, 4:00 PM
23.05
0.00 (0.00%)
After-hours: Sep 5, 2025, 4:15 PM EDT
BSVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.03 | 23.28 | 22.84 | 22.98 | - | 0.02% | 46,193 |
| Sep 4, 2025 | 22.67 | 22.99 | 22.64 | 22.97 | 22.97 | 1.41% | 183,555 |
| Sep 3, 2025 | 22.65 | 22.75 | 22.57 | 22.65 | 22.65 | -0.26% | 176,036 |
| Sep 2, 2025 | 22.57 | 22.74 | 22.52 | 22.71 | 22.71 | -0.83% | 167,064 |
| Aug 29, 2025 | 22.84 | 22.91 | 22.77 | 22.90 | 22.90 | 0.30% | 212,244 |
| Aug 28, 2025 | 22.93 | 22.93 | 22.68 | 22.83 | 22.83 | -0.04% | 156,673 |
| Aug 27, 2025 | 22.64 | 22.86 | 22.64 | 22.84 | 22.84 | 0.65% | 143,258 |
| Aug 26, 2025 | 22.57 | 22.76 | 22.55 | 22.69 | 22.69 | 0.63% | 178,827 |
| Aug 25, 2025 | 22.62 | 22.69 | 22.55 | 22.55 | 22.55 | -0.75% | 154,067 |
| Aug 22, 2025 | 21.82 | 22.73 | 21.82 | 22.72 | 22.72 | 4.65% | 106,677 |
| Aug 21, 2025 | 21.57 | 21.75 | 21.50 | 21.71 | 21.71 | 0.18% | 202,515 |
| Aug 20, 2025 | 21.75 | 21.80 | 21.62 | 21.67 | 21.67 | -0.51% | 320,428 |
| Aug 19, 2025 | 21.75 | 22.00 | 21.68 | 21.78 | 21.78 | 0.14% | 220,727 |
| Aug 18, 2025 | 21.65 | 21.83 | 21.60 | 21.75 | 21.75 | 0.46% | 179,615 |
| Aug 15, 2025 | 21.85 | 21.85 | 21.60 | 21.65 | 21.65 | -0.82% | 118,842 |
| Aug 14, 2025 | 21.83 | 21.86 | 21.61 | 21.83 | 21.83 | -1.27% | 140,797 |
| Aug 13, 2025 | 21.65 | 22.14 | 21.65 | 22.11 | 22.11 | 2.41% | 182,366 |
| Aug 12, 2025 | 21.02 | 21.62 | 21.02 | 21.59 | 21.59 | 3.35% | 114,827 |
| Aug 11, 2025 | 21.05 | 21.05 | 20.76 | 20.89 | 20.89 | 0.07% | 129,549 |
| Aug 8, 2025 | 20.85 | 20.96 | 20.78 | 20.88 | 20.88 | 0.55% | 209,120 |
| Aug 7, 2025 | 20.97 | 21.06 | 20.70 | 20.76 | 20.76 | - | 436,301 |
| Aug 6, 2025 | 20.75 | 20.83 | 20.73 | 20.76 | 20.76 | - | 146,830 |
| Aug 5, 2025 | 20.57 | 20.76 | 20.38 | 20.76 | 20.76 | 1.27% | 283,308 |
| Aug 4, 2025 | 20.25 | 20.52 | 20.25 | 20.50 | 20.50 | 1.85% | 275,179 |
| Aug 1, 2025 | 20.41 | 20.43 | 19.96 | 20.13 | 20.13 | -2.47% | 224,978 |
| Jul 31, 2025 | 20.70 | 20.76 | 20.54 | 20.64 | 20.64 | -1.25% | 82,252 |
| Jul 30, 2025 | 21.26 | 21.31 | 20.78 | 20.90 | 20.90 | -1.84% | 171,892 |
| Jul 29, 2025 | 21.56 | 21.59 | 21.24 | 21.29 | 21.29 | -1.02% | 140,939 |
| Jul 28, 2025 | 21.48 | 21.56 | 21.41 | 21.51 | 21.51 | 0.15% | 104,154 |
| Jul 25, 2025 | 21.49 | 21.49 | 21.31 | 21.48 | 21.48 | 0.10% | 101,294 |
| Jul 24, 2025 | 21.84 | 21.84 | 21.45 | 21.45 | 21.45 | -2.11% | 156,197 |
| Jul 23, 2025 | 21.64 | 21.92 | 21.63 | 21.92 | 21.92 | 1.70% | 141,946 |
| Jul 22, 2025 | 21.30 | 21.61 | 21.30 | 21.55 | 21.55 | 1.92% | 153,888 |
| Jul 21, 2025 | 21.28 | 21.34 | 21.12 | 21.15 | 21.15 | 0.10% | 132,077 |
| Jul 18, 2025 | 21.48 | 21.48 | 21.09 | 21.12 | 21.12 | -0.87% | 156,375 |
| Jul 17, 2025 | 21.20 | 21.34 | 21.15 | 21.31 | 21.31 | 1.48% | 155,057 |
| Jul 16, 2025 | 21.05 | 21.05 | 20.65 | 21.00 | 21.00 | 0.24% | 165,530 |
| Jul 15, 2025 | 21.49 | 21.49 | 20.92 | 20.95 | 20.95 | -2.53% | 215,246 |
| Jul 14, 2025 | 21.41 | 21.49 | 21.27 | 21.49 | 21.49 | 0.23% | 150,771 |
| Jul 11, 2025 | 21.51 | 21.52 | 21.41 | 21.44 | 21.44 | -1.15% | 183,980 |
| Jul 10, 2025 | 21.45 | 21.82 | 21.40 | 21.69 | 21.69 | 1.14% | 187,870 |
| Jul 9, 2025 | 21.45 | 21.47 | 21.24 | 21.45 | 21.45 | 0.16% | 165,426 |
| Jul 8, 2025 | 21.19 | 21.53 | 21.19 | 21.41 | 21.41 | 1.13% | 319,587 |
| Jul 7, 2025 | 21.32 | 21.54 | 21.09 | 21.17 | 21.17 | -1.44% | 218,537 |
| Jul 3, 2025 | 21.36 | 21.50 | 21.36 | 21.48 | 21.48 | 0.70% | 92,501 |
| Jul 2, 2025 | 20.97 | 21.33 | 20.91 | 21.33 | 21.33 | 2.06% | 180,572 |
| Jul 1, 2025 | 20.31 | 21.17 | 20.31 | 20.90 | 20.90 | 2.55% | 341,624 |
| Jun 30, 2025 | 20.48 | 20.49 | 20.38 | 20.38 | 20.38 | -0.44% | 269,702 |
| Jun 27, 2025 | 20.47 | 20.56 | 20.31 | 20.47 | 20.47 | 0.59% | 271,724 |
| Jun 26, 2025 | 20.08 | 20.38 | 20.08 | 20.35 | 20.35 | 1.77% | 139,294 |