EA Bridgeway Omni Small-Cap Value ETF (BSVO)

NASDAQ: BSVO · Real-Time Price · USD

29.30

+0.45 (1.55%)

At close: Nov 4, 2026, 4:00 PM EST

29.30

0.00 (0.02%)

After-hours: Nov 4, 2026, 4:15 PM EST

BSVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	29.33	29.54	29.11	29.30	29.30	1.55%	517,441
Nov 3, 2026	29.11	29.13	28.84	28.85	28.85	-0.93%	310,341
Nov 2, 2026	29.04	29.48	29.04	29.12	29.12	0.52%	338,167
Oct 30, 2026	29.22	29.22	28.79	28.97	28.97	-0.81%	219,227
Oct 29, 2026	29.19	29.26	29.09	29.21	29.21	1.05%	285,541
Oct 28, 2026	28.94	28.96	28.71	28.90	28.90	0.17%	382,100
Oct 27, 2026	28.75	28.89	28.72	28.85	28.85	0.27%	257,326
Oct 26, 2026	28.83	29.03	28.74	28.78	28.77	0.10%	235,870
Oct 23, 2026	28.58	28.76	28.47	28.75	28.75	0.06%	163,643
Oct 22, 2026	28.45	28.75	28.43	28.73	28.73	0.88%	223,265
Oct 21, 2026	28.51	28.58	28.36	28.48	28.48	-0.04%	184,915
Oct 20, 2026	28.32	28.57	28.32	28.49	28.49	1.14%	402,554
Oct 19, 2026	28.40	28.40	28.13	28.17	28.17	-0.45%	415,645
Oct 16, 2026	28.46	28.70	28.24	28.30	28.30	-0.51%	209,577
Oct 15, 2026	28.25	28.50	28.22	28.44	28.44	1.10%	344,079
Oct 14, 2026	28.39	28.43	28.04	28.13	28.13	-1.74%	180,132
Oct 13, 2026	28.63	28.72	28.47	28.63	28.63	0.45%	261,004
Oct 12, 2026	28.38	28.58	28.38	28.50	28.50	0.46%	272,560
Oct 9, 2026	28.57	28.57	28.36	28.37	28.37	-0.64%	355,989
Oct 8, 2026	28.29	28.61	28.21	28.55	28.55	0.93%	352,089
Oct 7, 2026	28.41	28.43	28.16	28.29	28.29	-0.90%	400,843
Oct 6, 2026	28.63	28.74	28.52	28.55	28.55	-0.30%	375,208
Oct 5, 2026	28.48	28.76	28.35	28.63	28.63	0.53%	422,267
Oct 2, 2026	28.46	28.58	28.39	28.48	28.48	0.90%	255,111
Oct 1, 2026	27.82	28.25	27.73	28.23	28.23	0.96%	218,804
Sep 30, 2026	28.19	28.24	27.94	27.96	27.96	-0.59%	157,339
Sep 29, 2026	28.43	28.43	28.00	28.13	28.13	-0.71%	331,474
Sep 28, 2026	28.47	28.52	28.31	28.33	28.33	-0.73%	563,649
Sep 25, 2026	28.48	28.65	28.41	28.54	28.53	0.21%	532,520
Sep 24, 2026	28.51	28.53	28.34	28.47	28.47	0.14%	252,649
Sep 23, 2026	28.70	28.77	28.42	28.44	28.44	-1.34%	150,840
Sep 22, 2026	28.92	29.09	28.80	28.82	28.82	0.15%	181,457
Sep 21, 2026	28.97	28.97	28.76	28.78	28.78	-0.27%	142,663
Sep 18, 2026	28.90	28.94	28.76	28.86	28.86	-0.76%	139,424
Sep 17, 2026	29.38	29.38	29.05	29.08	29.08	0.21%	201,363
Sep 16, 2026	29.26	29.36	28.73	29.02	29.02	-0.83%	272,262
Sep 15, 2026	29.34	29.35	29.18	29.26	29.26	-0.27%	220,450
Sep 14, 2026	29.30	29.51	29.24	29.34	29.34	-0.41%	217,203
Sep 11, 2026	29.61	29.61	29.35	29.46	29.46	0.58%	134,190
Sep 10, 2026	29.42	29.42	29.09	29.29	29.29	-0.39%	165,032
Sep 9, 2026	29.49	29.56	29.33	29.40	29.40	-0.55%	232,408
Sep 8, 2026	29.78	29.78	29.56	29.56	29.56	-1.07%	124,369
Sep 4, 2026	29.50	29.88	29.50	29.88	29.88	0.95%	100,700
Sep 3, 2026	29.70	29.80	29.51	29.60	29.60	0.03%	137,095
Sep 2, 2026	29.13	29.69	29.13	29.59	29.59	1.84%	187,079
Sep 1, 2026	29.20	29.33	29.03	29.06	29.06	-0.80%	105,710
Aug 31, 2026	29.37	29.38	29.19	29.29	29.29	-0.46%	160,828
Aug 28, 2026	29.63	29.66	29.40	29.43	29.42	-0.29%	147,664
Aug 27, 2026	29.21	29.54	29.21	29.51	29.51	0.48%	130,272
Aug 26, 2026	29.30	29.46	29.29	29.37	29.37	-0.25%	108,639