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
Sep 25, 202522.7422.7522.5722.6522.65-0.96%191,919
Sep 24, 202522.9423.1022.8222.8722.87-0.17%141,631
Sep 23, 202522.9823.2922.8922.9122.910.09%135,865
Sep 22, 202522.8922.9822.8122.8922.89-0.09%157,956
Sep 19, 202523.2823.2822.8922.9122.91-1.88%173,194
Sep 18, 202522.9823.3922.9623.3523.351.92%341,722
Sep 17, 202522.9423.4922.8222.9122.910.26%358,878
Sep 16, 202522.9322.9322.7522.8522.85-0.44%209,892
Sep 15, 202522.9323.0422.8822.9522.950.61%237,701
Sep 12, 202523.0123.0422.8122.8122.81-1.38%192,168
Sep 11, 202522.6723.1322.6723.1323.131.98%135,064
Sep 10, 202522.8122.8122.6222.6822.68-0.26%171,085
Sep 9, 202522.9422.9722.7022.7422.74-1.17%174,816
Sep 8, 202523.1123.1122.7923.0123.01-0.17%198,135
Sep 5, 202523.0323.2822.8423.0523.050.35%121,983
Sep 4, 202522.6722.9922.6422.9722.971.41%183,555
Sep 3, 202522.6522.7522.5722.6522.65-0.26%176,036
Sep 2, 202522.5722.7422.5222.7122.71-0.83%167,064
Aug 29, 202522.8422.9122.7722.9022.900.30%212,244
Aug 28, 202522.9322.9322.6822.8322.83-0.04%156,673
Aug 27, 202522.6422.8622.6422.8422.840.65%143,258
Aug 26, 202522.5722.7622.5522.6922.690.63%178,827
Aug 25, 202522.6222.6922.5522.5522.55-0.75%154,067
Aug 22, 202521.8222.7321.8222.7222.724.65%106,677
Aug 21, 202521.5721.7521.5021.7121.710.18%202,515
Aug 20, 202521.7521.8021.6221.6721.67-0.51%320,428
Aug 19, 202521.7522.0021.6821.7821.780.14%220,727
Aug 18, 202521.6521.8321.6021.7521.750.46%179,615
Aug 15, 202521.8521.8521.6021.6521.65-0.82%118,842
Aug 14, 202521.8321.8621.6121.8321.83-1.27%140,797
Aug 13, 202521.6522.1421.6522.1122.112.41%182,366
Aug 12, 202521.0221.6221.0221.5921.593.35%114,827
Aug 11, 202521.0521.0520.7620.8920.890.07%129,549
Aug 8, 202520.8520.9620.7820.8820.880.55%209,120
Aug 7, 202520.9721.0620.7020.7620.76-436,301
Aug 6, 202520.7520.8320.7320.7620.76-146,830
Aug 5, 202520.5720.7620.3820.7620.761.27%283,308
Aug 4, 202520.2520.5220.2520.5020.501.85%275,179
Aug 1, 202520.4120.4319.9620.1320.13-2.47%224,978
Jul 31, 202520.7020.7620.5420.6420.64-1.25%82,252
Jul 30, 202521.2621.3120.7820.9020.90-1.84%171,892
Jul 29, 202521.5621.5921.2421.2921.29-1.02%140,939
Jul 28, 202521.4821.5621.4121.5121.510.15%104,154
Jul 25, 202521.4921.4921.3121.4821.480.10%101,294
Jul 24, 202521.8421.8421.4521.4521.45-2.11%156,197
Jul 23, 202521.6421.9221.6321.9221.921.70%141,946
Jul 22, 202521.3021.6121.3021.5521.551.92%153,888
Jul 21, 202521.2821.3421.1221.1521.150.10%132,077
Jul 18, 202521.4821.4821.0921.1221.12-0.87%156,375
Jul 17, 202521.2021.3421.1521.3121.311.48%155,057