EA Bridgeway Ultra-Small Company Market ETF (BRSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.14
-0.15 (-0.92%)
Aug 13, 2026, 4:00 PM EST
BRSIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Aug 12, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Aug 11, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Aug 10, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Aug 7, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Aug 6, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Aug 5, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Aug 4, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Aug 3, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Jul 31, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Jul 30, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Jul 29, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Jul 28, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Jul 27, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Jul 24, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.92% |
| Jul 23, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.27% |
| Jul 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.26% |
| Jul 21, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.64% |
| Jul 20, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.78% |
| Jul 17, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.60% |
| Jul 16, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.31% |
| Jul 15, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 16.89 | 0.17% |
| Jul 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 16.86 | 0.39% |
| Jul 13, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 16.80 | -1.53% |
| Jul 10, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 17.06 | -0.27% |
| Jul 9, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 17.11 | 0.61% |
| Jul 8, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 17.00 | -0.87% |
| Jul 7, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 17.15 | -1.29% |
| Jul 6, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 17.38 | -0.05% |
| Jul 2, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 17.38 | -1.59% |
| Jul 1, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 17.66 | 0.16% |
| Jun 30, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 17.64 | 0.05% |
| Jun 29, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 17.63 | 1.56% |
| Jun 26, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 17.36 | 2.92% |
| Jun 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 16.86 | -0.44% |
| Jun 24, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 16.94 | -0.38% |
| Jun 23, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 17.00 | 0.22% |
| Jun 22, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 16.97 | -0.98% |
| Jun 18, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 17.13 | 2.06% |
| Jun 17, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 16.79 | 0.73% |
| Jun 16, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 16.67 | -1.00% |
| Jun 15, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 16.84 | -0.27% |
| Jun 12, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 16.88 | 0.83% |
| Jun 11, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 16.74 | 2.75% |
| Jun 10, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 16.29 | -0.17% |
| Jun 9, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 16.32 | -0.12% |
| Jun 8, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 16.34 | 0.46% |
| Jun 5, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 16.27 | -4.80% |
| Jun 4, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 17.09 | 2.40% |
| Jun 3, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 16.69 | -2.93% |