Skip to main content
logo
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
27.35
+0.11 (0.42%)
Apr 23, 2026, 4:00 PM EDT - Market closed

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202627.3027.4327.1527.3527.350.42%112,695
Apr 22, 202627.2827.3227.1527.2427.240.36%186,091
Apr 21, 202627.4727.6027.0827.1427.14-0.74%208,865
Apr 20, 202627.1727.4227.1127.3427.340.44%381,543
Apr 17, 202626.9527.4626.9127.2227.222.02%331,685
Apr 16, 202626.7126.7926.5826.6826.680.24%100,689
Apr 15, 202626.6026.6826.5426.6226.62-0.11%90,123
Apr 14, 202626.6026.7726.5426.6526.65-0.02%142,140
Apr 13, 202626.4026.7026.2926.6526.651.09%273,432
Apr 10, 202626.5326.5326.2826.3626.36-0.72%69,735
Apr 9, 202626.2726.6226.2726.5626.560.72%117,570
Apr 8, 202626.2826.4126.2126.3726.372.21%121,541
Apr 7, 202625.6025.8425.6025.7925.790.11%99,726
Apr 6, 202625.4925.7925.4925.7725.770.61%96,692
Apr 2, 202625.1125.6525.1125.6125.610.74%125,158
Apr 1, 202625.3725.6525.3725.4225.420.21%134,759
Mar 31, 202625.2325.4625.0925.3725.371.76%66,239
Mar 30, 202625.1825.2624.8324.9324.93-0.53%103,240
Mar 27, 202625.1725.2924.9925.0625.06-1.05%114,644
Mar 26, 202625.1825.5625.1825.3325.33-0.12%105,005
Mar 25, 202625.4625.4625.1225.3625.360.39%90,417
Mar 24, 202624.8225.4324.8225.2625.261.33%176,316
Mar 23, 202624.5825.2424.5824.9324.932.53%183,138
Mar 20, 202624.6124.7024.1824.3224.32-1.44%164,160
Mar 19, 202624.4224.8824.3124.6724.670.85%253,386
Mar 18, 202624.7324.7324.4424.4624.46-1.18%125,511
Mar 17, 202624.8724.9824.7024.7624.760.61%158,484
Mar 16, 202624.7424.7824.5724.6024.600.77%177,452
Mar 13, 202624.5924.6124.3524.4224.42-0.45%154,429
Mar 12, 202624.5724.6724.4124.5324.53-1.36%78,084
Mar 11, 202624.8824.9624.6724.8724.87-0.38%187,924
Mar 10, 202624.9925.4124.9324.9624.96-0.36%104,880
Mar 9, 202624.6325.1124.2725.0525.050.03%108,021
Mar 6, 202625.0825.0924.8425.0425.04-2.10%139,239
Mar 5, 202625.8425.8425.3425.5825.58-1.83%146,330
Mar 4, 202625.9226.1625.7326.0626.060.98%125,084
Mar 3, 202625.5325.9025.2425.8125.81-1.02%178,843
Mar 2, 202625.6926.1325.5726.0726.070.69%110,957
Feb 27, 202626.1026.1025.7325.8925.89-1.70%118,833
Feb 26, 202626.1926.4226.0426.3426.340.57%192,449
Feb 25, 202626.0926.2025.8326.1926.190.49%139,931
Feb 24, 202625.9426.1225.9226.0626.060.94%147,504
Feb 23, 202626.3826.4425.7025.8225.82-2.64%251,955
Feb 20, 202626.2126.5726.2026.5226.520.50%99,330
Feb 19, 202626.3226.4026.1726.3926.39-0.12%226,860
Feb 18, 202626.3326.6626.3326.4226.420.54%138,864
Feb 17, 202626.3626.4825.9726.2826.28-0.03%304,086
Feb 13, 202626.0326.4125.8426.2926.291.19%128,535
Feb 12, 202626.5426.6625.6825.9825.98-1.62%120,225
Feb 11, 202626.5026.7326.2426.4126.410.17%148,496