Skip to main content
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
22.03
+0.19 (0.85%)
Feb 11, 2025, 4:00 PM EST - Market closed

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 27, 202421.7621.8321.3721.5921.59-1.14%160,086
Dec 26, 202421.5521.8921.5021.8421.840.60%169,935
Dec 24, 202421.5221.7221.4121.7121.711.02%158,321
Dec 23, 202421.4221.5221.3421.4921.49-273,392
Dec 20, 202421.2921.7621.2921.4921.490.42%406,306
Dec 19, 202421.9221.9321.3621.4021.40-2.28%246,959
Dec 18, 202423.0623.0721.7521.9021.55-4.16%146,111
Dec 17, 202422.9623.0722.8122.8522.49-1.13%238,809
Dec 16, 202423.1023.2423.0723.1122.74-0.22%159,277
Dec 13, 202423.3023.3023.0323.1622.79-0.72%396,285
Dec 12, 202423.5423.5823.3123.3322.96-1.36%244,114
Dec 11, 202423.6823.7823.5123.6523.270.73%194,621
Dec 10, 202423.4123.6723.2823.4823.110.32%130,599
Dec 9, 202423.5323.7323.4023.4123.030.20%86,509
Dec 6, 202423.5823.5823.2823.3622.99-0.47%115,093
Dec 5, 202423.6723.7523.4723.4723.10-0.84%149,226
Dec 4, 202423.5923.7323.4823.6723.290.20%115,573
Dec 3, 202423.7323.7323.5223.6223.25-0.70%107,457
Dec 2, 202423.5523.8423.4723.7923.410.81%137,478
Nov 29, 202423.7223.8023.5623.6023.22-0.07%37,721
Nov 27, 202423.7323.9123.6023.6223.24-0.02%117,550
Nov 26, 202423.6423.7023.5223.6223.24-1.17%88,305
Nov 25, 202423.7724.2223.7723.9023.521.55%137,506
Nov 22, 202423.2123.5723.2123.5423.161.65%115,721
Nov 21, 202422.9023.2122.8823.1522.781.65%106,478
Nov 20, 202422.7622.7922.5822.7822.410.09%117,842
Nov 19, 202422.5322.7922.5022.7622.39-0.21%141,626
Nov 18, 202422.8522.9422.7922.8122.440.12%92,749
Nov 15, 202423.0823.1022.7022.7822.42-0.99%134,194
Nov 14, 202423.2923.3022.8523.0122.64-0.62%83,055
Nov 13, 202423.4623.5623.1423.1522.78-0.83%120,568
Nov 12, 202423.5423.6223.2723.3422.97-1.38%99,261
Nov 11, 202423.5123.7823.5123.6723.291.46%86,597
Nov 8, 202423.2723.3723.2023.3322.960.17%123,675
Nov 7, 202423.5923.6823.2423.2922.92-1.40%144,019
Nov 6, 202423.0623.7023.0623.6223.247.51%266,235
Nov 5, 202421.5221.9921.5221.9721.621.97%92,758
Nov 4, 202421.4321.7221.4321.5521.200.36%98,702
Nov 1, 202421.6421.6821.4321.4721.13-0.21%204,429
Oct 31, 202421.7821.7821.5021.5221.17-1.21%135,046
Oct 30, 202421.6722.0821.6721.7821.430.16%84,284
Oct 29, 202421.7621.8321.6621.7521.40-0.93%124,466
Oct 28, 202421.6421.9921.6421.9521.601.76%108,762
Oct 25, 202421.7921.8621.5321.5721.23-0.47%119,406
Oct 24, 202421.7321.7421.5121.6721.320.03%80,418
Oct 23, 202421.7121.7721.4621.6621.32-0.71%164,948
Oct 22, 202421.8521.8521.7421.8221.47-0.34%77,054
Oct 21, 202422.4522.4521.8921.8921.54-2.48%98,061
Oct 18, 202422.6422.6422.4322.4522.09-0.36%72,064
Oct 17, 202422.3722.5522.3222.5322.170.27%94,275
Oct 16, 202422.2922.5422.2922.4722.111.62%117,778
Oct 15, 202422.1922.3822.0922.1121.760.21%66,645
Oct 14, 202421.9222.0921.9022.0721.710.20%85,558
Oct 11, 202421.5522.0221.5522.0221.672.15%114,599
Oct 10, 202421.4921.5721.3621.5621.21-0.35%113,117
Oct 9, 202421.5121.8121.5121.6321.290.24%257,148
Oct 8, 202421.6521.6721.5121.5821.24-0.64%109,707
Oct 7, 202421.8221.8221.5721.7221.37-0.76%104,604
Oct 4, 202421.8421.9521.7721.8821.531.44%92,738
Oct 3, 202421.5821.6621.4521.5721.23-0.65%108,146
Oct 2, 202421.7521.9421.6621.7121.37-0.30%102,611
Oct 1, 202422.0522.0521.6721.7821.43-1.40%216,063
Sep 30, 202421.9322.1321.8622.0921.740.37%250,016
Sep 27, 202422.0622.2321.9522.0121.660.82%170,881
Sep 26, 202421.8621.9421.8021.8321.480.92%163,603
Sep 25, 202421.9321.9321.6221.6321.28-1.53%110,745
Sep 24, 202422.0922.0921.9221.9721.610.07%217,203
Sep 23, 202422.0722.1621.8921.9521.60-0.55%104,770
Sep 20, 202422.3322.3322.0722.0721.72-1.60%83,666
Sep 19, 202422.3522.4722.2022.4322.072.00%116,444
Sep 18, 202421.9022.5721.8521.9921.640.21%161,258
Sep 17, 202421.9122.1421.8421.9521.591.06%174,066