Skip to main content
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
20.47
+0.12 (0.59%)
At close: Jun 27, 2025, 4:00 PM
20.47
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.4720.5620.3120.4720.470.59%271,724
Jun 26, 202520.0820.3820.0820.3520.351.77%139,294
Jun 25, 202520.1520.1519.9820.0020.00-0.89%304,387
Jun 24, 202520.0920.3020.0920.1820.180.62%151,688
Jun 23, 202519.8220.0519.6620.0520.051.11%155,065
Jun 20, 202519.9920.0019.7819.8319.83-0.24%180,020
Jun 18, 202519.8420.0719.8419.8819.880.09%282,924
Jun 17, 202519.9020.0319.8619.8619.86-0.60%246,476
Jun 16, 202519.9220.0619.8619.9819.980.96%172,859
Jun 13, 202519.9020.0119.7319.7919.79-1.66%420,034
Jun 12, 202520.0920.1519.9720.1320.13-0.57%254,947
Jun 11, 202520.3820.3820.1620.2420.24-0.24%264,091
Jun 10, 202520.1820.3620.1720.2920.291.19%351,267
Jun 9, 202519.9820.1619.9420.0520.051.11%166,472
Jun 6, 202519.8619.8619.7519.8319.831.17%267,166
Jun 5, 202519.6019.6719.4519.6019.600.15%134,704
Jun 4, 202519.7419.8119.5719.5719.57-0.96%247,060
Jun 3, 202519.4119.8219.3119.7619.761.82%232,821
Jun 2, 202519.5019.5019.2819.4119.41-0.38%155,464
May 30, 202519.4719.6119.4219.4819.48-0.69%246,174
May 29, 202519.6119.6319.4219.6219.620.54%145,746
May 28, 202519.7119.7119.5019.5119.51-1.17%249,163
May 27, 202519.4219.7519.3519.7419.742.81%136,701
May 23, 202519.0319.2318.9819.2019.20-0.62%105,521
May 22, 202519.3219.4219.2119.3219.32-0.07%218,550
May 21, 202519.7219.7219.3219.3319.33-2.94%185,853
May 20, 202519.8919.9919.8619.9219.92-0.05%194,117
May 19, 202519.7919.9419.7119.9319.93-0.50%116,432
May 16, 202519.9720.0819.9020.0320.030.30%140,411
May 15, 202519.8620.0019.7719.9719.970.60%171,395
May 14, 202519.9219.9419.8219.8519.85-0.85%242,538
May 13, 202519.9720.1019.9420.0220.020.86%129,930
May 12, 202519.7920.0719.7119.8519.853.76%206,883
May 9, 202519.1119.1719.0119.1319.130.31%344,051
May 8, 202518.8119.1818.7819.0719.072.58%205,249
May 7, 202518.7518.7818.5218.5918.59-0.38%407,741
May 6, 202518.6218.8018.5218.6618.66-0.53%246,156
May 5, 202518.7418.9318.7118.7618.76-0.74%157,137
May 2, 202518.6318.9218.6018.9018.902.38%367,821
May 1, 202518.3918.5918.2618.4618.460.76%412,760
Apr 30, 202518.2718.3918.0418.3218.32-1.29%479,248
Apr 29, 202518.3918.5918.2718.5618.560.65%444,684
Apr 28, 202518.3818.4818.2118.4418.440.38%191,859
Apr 25, 202518.2618.3818.1418.3718.37-0.16%205,189
Apr 24, 202518.0518.4118.0418.4018.401.83%215,257
Apr 23, 202518.3118.5418.0118.0718.071.12%441,813
Apr 22, 202517.6517.9417.5317.8717.872.35%487,203
Apr 21, 202517.6417.6417.2917.4617.46-1.58%421,928
Apr 17, 202517.5817.8117.5417.7417.741.55%366,795
Apr 16, 202517.4817.6417.3317.4717.47-0.11%461,235