EA Bridgeway Omni Small-Cap Value ETF (BSVO)

NASDAQ: BSVO · Real-Time Price · USD

28.15

-0.48 (-1.67%)

At close: Oct 14, 2026, 4:00 PM EDT

28.13

-0.02 (-0.07%)

After-hours: Oct 14, 2026, 4:15 PM EDT

BSVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	28.39	28.43	28.04	28.15	28.15	-1.67%	180,132
Oct 13, 2026	28.63	28.72	28.47	28.63	28.63	0.45%	248,027
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%	338,683
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
Aug 25, 2026	29.53	29.53	29.33	29.44	29.44	-0.17%	110,528
Aug 24, 2026	29.66	29.70	29.47	29.49	29.49	-0.43%	76,169
Aug 21, 2026	29.47	29.65	29.47	29.62	29.62	0.85%	156,676
Aug 20, 2026	29.50	29.51	29.29	29.37	29.37	-0.89%	125,429
Aug 19, 2026	29.82	30.03	29.62	29.63	29.63	-0.43%	108,215
Aug 18, 2026	29.96	30.02	29.76	29.76	29.76	-0.99%	76,233
Aug 17, 2026	30.14	30.14	29.99	30.06	30.06	-0.30%	99,336
Aug 14, 2026	29.95	30.20	29.95	30.15	30.15	0.37%	93,214
Aug 13, 2026	29.89	30.12	29.89	30.04	30.04	0.51%	100,044
Aug 12, 2026	29.90	29.95	29.69	29.89	29.89	0.37%	122,229
Aug 11, 2026	29.70	29.89	29.70	29.78	29.78	0.23%	164,391
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