Skip to main content
IC
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
19.85
+0.72 (3.76%)
At close: May 12, 2025, 4:00 PM
19.85
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 202517.4917.6917.4817.4917.49-0.29%779,632
Apr 14, 202517.7117.7117.2417.5417.540.98%619,389
Apr 11, 202517.2117.4416.9517.3717.370.40%662,449
Apr 10, 202517.7017.7016.8917.3017.30-4.74%920,494
Apr 9, 202516.7418.3316.5518.1618.168.24%668,166
Apr 8, 202517.8817.8816.6016.7816.78-2.72%1,101,388
Apr 7, 202516.8518.0216.6417.2517.25-0.99%1,683,787
Apr 4, 202517.5117.5316.8917.4217.42-4.29%2,835,212
Apr 3, 202518.8818.9018.2018.2018.20-7.71%274,599
Apr 2, 202519.3119.7219.3119.7219.721.34%250,873
Apr 1, 202519.2819.5919.2119.4619.460.10%300,512
Mar 31, 202519.2719.5219.1519.4419.44-0.31%350,517
Mar 28, 202519.8919.9219.4019.5019.50-2.26%255,207
Mar 27, 202519.8220.0219.7919.9519.950.30%190,096
Mar 26, 202519.9420.0619.8019.8919.89-0.06%88,551
Mar 25, 202520.0420.0719.9019.9019.90-0.79%133,406
Mar 24, 202519.9520.0719.9120.0620.062.13%216,797
Mar 21, 202519.6919.7619.5319.6419.64-1.11%287,474
Mar 20, 202519.7820.0619.7819.8619.86-0.35%168,773
Mar 19, 202519.6720.0419.6619.9319.931.53%247,252
Mar 18, 202519.6019.6519.5219.6319.63-0.18%350,565
Mar 17, 202519.4719.7019.4719.6719.671.00%295,058
Mar 14, 202519.1019.4819.1019.4719.472.37%533,899
Mar 13, 202519.2719.3718.9419.0219.02-1.05%374,798
Mar 12, 202519.3319.3719.0819.2219.220.17%1,146,396
Mar 11, 202519.3719.4019.0419.1919.19-0.44%1,597,112
Mar 10, 202519.6219.7319.1619.2719.27-2.98%726,280
Mar 7, 202519.7619.9619.6119.8719.870.40%492,626
Mar 6, 202519.6919.8919.6319.7919.79-0.51%358,182
Mar 5, 202519.8319.9419.5819.8919.890.29%536,907
Mar 4, 202519.9220.1419.6419.8319.83-1.83%552,213
Mar 3, 202520.8120.8220.1020.2020.20-2.70%285,382