EA Bridgeway Omni Small-Cap Value ETF (BSVO)

NASDAQ: BSVO · Real-Time Price · USD

29.78

+0.07 (0.22%)

At close: Aug 11, 2026, 4:00 PM EDT

29.78

0.00 (0.00%)

After-hours: Aug 11, 2026, 7:34 PM EDT

BSVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	29.70	29.89	29.70	29.78	29.78	0.23%	164,390
Aug 10, 2026	29.76	29.78	29.62	29.71	29.71	-0.09%	129,810
Aug 7, 2026	29.73	29.83	29.67	29.73	29.73	0.24%	120,184
Aug 6, 2026	29.83	29.99	29.66	29.66	29.66	-0.36%	167,898
Aug 5, 2026	30.19	30.19	29.75	29.77	29.77	-0.96%	131,563
Aug 4, 2026	29.71	30.12	29.71	30.06	30.06	1.05%	72,350
Aug 3, 2026	29.43	29.78	29.43	29.75	29.75	1.62%	136,572
Jul 31, 2026	29.35	29.35	29.11	29.27	29.27	-0.25%	59,970
Jul 30, 2026	29.54	29.54	29.10	29.35	29.35	0.03%	201,517
Jul 29, 2026	29.63	29.71	29.32	29.34	29.34	-1.22%	138,823
Jul 28, 2026	29.53	29.73	29.51	29.70	29.70	1.06%	112,816
Jul 27, 2026	29.41	29.62	29.30	29.39	29.39	0.24%	110,117
Jul 24, 2026	29.23	29.55	29.23	29.32	29.32	0.55%	101,588
Jul 23, 2026	29.27	29.28	29.00	29.16	29.16	-1.11%	105,549
Jul 22, 2026	29.61	29.64	29.41	29.49	29.49	-0.30%	60,745
Jul 21, 2026	29.38	29.58	29.27	29.58	29.58	1.02%	88,850
Jul 20, 2026	29.51	29.53	29.27	29.28	29.28	-0.45%	153,138
Jul 17, 2026	29.44	29.69	29.29	29.41	29.41	-0.98%	76,280
Jul 16, 2026	29.24	29.78	29.24	29.70	29.70	1.36%	104,789
Jul 15, 2026	29.10	29.36	29.10	29.30	29.30	0.86%	149,478
Jul 14, 2026	29.03	29.26	29.02	29.05	29.05	0.03%	125,892
Jul 13, 2026	29.00	29.21	29.00	29.04	29.04	0.17%	111,239
Jul 10, 2026	28.82	29.04	28.82	28.99	28.99	0.80%	229,635
Jul 9, 2026	28.50	28.82	28.50	28.76	28.76	0.77%	229,523
Jul 8, 2026	28.74	28.74	28.40	28.54	28.54	-0.69%	347,930
Jul 7, 2026	28.90	29.02	28.70	28.74	28.74	-0.51%	144,320
Jul 6, 2026	28.83	29.04	28.83	28.89	28.89	0.19%	112,064
Jul 2, 2026	29.30	29.31	28.66	28.83	28.83	-1.09%	78,240
Jul 1, 2026	29.26	29.45	29.13	29.15	29.15	-0.14%	139,329
Jun 30, 2026	29.10	29.24	29.03	29.19	29.19	0.10%	102,293
Jun 29, 2026	29.24	29.24	28.96	29.16	29.16	-0.10%	126,865
Jun 26, 2026	28.76	29.22	28.76	29.19	29.19	1.39%	140,300
Jun 25, 2026	28.72	29.01	28.67	28.79	28.79	0.38%	979,785
Jun 24, 2026	28.49	28.79	28.47	28.68	28.68	0.60%	107,744
Jun 23, 2026	28.16	28.54	28.15	28.51	28.51	0.72%	122,535
Jun 22, 2026	28.27	28.40	28.26	28.31	28.30	0.27%	99,824
Jun 18, 2026	28.18	28.28	28.03	28.23	28.23	0.92%	135,585
Jun 17, 2026	28.48	28.49	27.87	27.97	27.97	-1.41%	113,111
Jun 16, 2026	28.77	28.77	28.29	28.37	28.37	-0.40%	148,179
Jun 15, 2026	29.07	29.10	28.48	28.48	28.48	-1.63%	228,816
Jun 12, 2026	28.55	29.11	28.55	28.96	28.96	1.31%	91,247
Jun 11, 2026	28.29	28.61	28.15	28.58	28.58	1.57%	105,040
Jun 10, 2026	28.07	28.43	28.07	28.14	28.14	0.36%	112,634
Jun 9, 2026	28.13	28.40	27.71	28.04	28.04	0.26%	163,701
Jun 8, 2026	28.01	28.07	27.91	27.97	27.97	1.13%	91,476
Jun 5, 2026	27.90	27.93	27.54	27.66	27.66	-1.27%	102,917
Jun 4, 2026	27.63	28.02	27.63	28.01	28.01	1.80%	75,551
Jun 3, 2026	27.76	27.76	27.52	27.52	27.52	-1.86%	111,710
Jun 2, 2026	27.72	28.07	27.72	28.04	28.04	1.20%	107,860
Jun 1, 2026	27.71	27.72	27.49	27.70	27.70	0.15%	143,743