Skip to main content
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
23.66
-0.07 (-0.31%)
At close: Dec 5, 2025, 4:00 PM EST
23.66
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7623.8823.6623.6623.66-0.31%150,563
Dec 4, 202523.7723.8423.6623.7323.73-0.38%139,768
Dec 3, 202523.5023.8323.5023.8223.821.85%171,338
Dec 2, 202523.3723.4723.2723.3923.390.17%183,454
Dec 1, 202523.0923.5023.0923.3523.35-110,003
Nov 28, 202523.3223.3923.2923.3523.350.04%49,417
Nov 26, 202523.0923.5123.0923.3423.340.56%172,757
Nov 25, 202522.7023.2622.7023.2123.212.85%213,285
Nov 24, 202522.3322.6122.2622.5722.570.82%175,144
Nov 21, 202521.6222.5221.6222.3822.383.60%383,967
Nov 20, 202522.1622.3321.6021.6121.61-1.41%163,201
Nov 19, 202521.9622.0921.7921.9221.92-0.35%247,227
Nov 18, 202521.7322.0621.7321.9921.990.55%292,576
Nov 17, 202522.3722.4421.8421.8721.87-2.57%168,253
Nov 14, 202522.2622.4722.1922.4522.45-0.06%176,618
Nov 13, 202522.7822.8622.3922.4622.46-1.54%165,363
Nov 12, 202522.8122.9922.8122.8222.820.07%129,300
Nov 11, 202522.6722.8322.6722.8022.800.66%113,685
Nov 10, 202522.6222.7622.5122.6522.650.95%197,211
Nov 7, 202522.2422.4722.2022.4422.440.61%142,721
Nov 6, 202522.6622.6622.2822.3022.30-1.41%227,815
Nov 5, 202522.3122.7022.2922.6222.621.70%94,775
Nov 4, 202522.1822.3622.1622.2422.24-0.95%139,378
Nov 3, 202522.3722.4622.1622.4622.460.47%152,393
Oct 31, 202522.1722.3822.1122.3522.350.15%151,631
Oct 30, 202522.4122.5722.3122.3222.32-0.70%163,866
Oct 29, 202522.7322.9322.3222.4822.48-1.26%146,868
Oct 28, 202522.7222.8522.6422.7622.76-0.51%144,361
Oct 27, 202523.0823.1022.8522.8822.88-0.31%102,987
Oct 24, 202522.9223.0922.9222.9522.950.88%64,855
Oct 23, 202522.6122.8222.5522.7522.751.16%129,587
Oct 22, 202522.5322.6122.3522.4922.49-0.04%137,560
Oct 21, 202522.4022.5822.3622.5022.500.04%96,046
Oct 20, 202522.2922.4922.2622.4922.492.18%75,893
Oct 17, 202521.9722.1121.9622.0122.01-0.18%187,577
Oct 16, 202522.4822.4921.9422.0522.05-2.00%181,335
Oct 15, 202522.5622.7222.3422.5022.50-162,736
Oct 14, 202521.7722.5721.7722.5022.502.08%216,226
Oct 13, 202521.9622.0521.7922.0422.042.02%113,071
Oct 10, 202522.4422.4821.6021.6021.60-3.31%243,413
Oct 9, 202522.6122.6122.3222.3422.34-1.10%104,010
Oct 8, 202522.5322.6622.5222.5922.590.36%132,769
Oct 7, 202522.7822.8122.4822.5122.51-1.32%154,801
Oct 6, 202523.0323.0922.8122.8122.81-0.39%159,022
Oct 3, 202522.7823.0622.7822.9022.901.17%131,532
Oct 2, 202522.6722.7022.4722.6422.64-0.23%280,319
Oct 1, 202522.6222.7622.5222.6922.690.16%211,481
Sep 30, 202522.6022.6922.4222.6522.65-0.04%178,111
Sep 29, 202522.9722.9722.5922.6622.66-0.74%284,645
Sep 26, 202522.7122.8822.7122.8322.830.79%254,587