Skip to main content
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
25.58
-0.48 (-1.84%)
Mar 5, 2026, 4:00 PM EST - Market closed

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.8425.8425.3425.5825.58-1.83%146,330
Mar 4, 202625.9226.1625.7326.0626.060.98%125,084
Mar 3, 202625.5325.9025.2425.8125.81-1.02%178,843
Mar 2, 202625.6926.1325.5726.0726.070.69%110,957
Feb 27, 202626.1026.1025.7325.8925.89-1.70%118,833
Feb 26, 202626.1926.4226.0426.3426.340.57%192,449
Feb 25, 202626.0926.2025.8326.1926.190.49%139,931
Feb 24, 202625.9426.1225.9226.0626.060.94%147,504
Feb 23, 202626.3826.4425.7025.8225.82-2.64%251,955
Feb 20, 202626.2126.5726.2026.5226.520.50%99,330
Feb 19, 202626.3226.4026.1726.3926.39-0.12%226,860
Feb 18, 202626.3326.6626.3326.4226.420.54%138,864
Feb 17, 202626.3626.4825.9726.2826.28-0.03%304,086
Feb 13, 202626.0326.4125.8426.2926.291.19%128,535
Feb 12, 202626.5426.6625.6825.9825.98-1.62%120,225
Feb 11, 202626.5026.7326.2426.4126.410.17%148,496
Feb 10, 202626.4926.5426.3526.3626.36-0.50%239,860
Feb 9, 202626.5326.6726.3126.5026.49-0.09%230,230
Feb 6, 202626.0026.5825.9726.5226.522.85%193,972
Feb 5, 202625.8726.0625.6725.7925.79-1.02%219,313
Feb 4, 202626.0026.2225.8726.0526.050.84%192,043
Feb 3, 202625.5925.9425.5125.8425.840.89%746,018
Feb 2, 202625.0725.7325.0725.6125.611.62%206,847
Jan 30, 202624.7025.2524.7025.2025.200.04%177,530
Jan 29, 202625.0125.2524.8225.1925.191.41%116,062
Jan 28, 202625.1325.1524.7924.8424.84-0.74%143,316
Jan 27, 202624.9525.0724.9025.0225.020.17%140,632
Jan 26, 202625.1025.1724.8724.9824.98-0.20%195,329
Jan 23, 202625.5425.5425.0025.0325.03-1.84%188,644
Jan 22, 202625.3625.7625.3625.5025.500.51%226,710
Jan 21, 202624.7225.4324.7225.3725.373.30%142,651
Jan 20, 202624.5624.7424.4624.5624.56-1.50%152,247
Jan 16, 202625.1625.1624.9024.9424.94-0.71%99,016
Jan 15, 202624.6825.1424.6825.1125.111.39%248,630
Jan 14, 202624.5124.8124.5124.7724.770.83%142,223
Jan 13, 202624.5224.7124.5224.5724.570.27%206,151
Jan 12, 202624.2824.5324.2824.5024.500.05%148,297
Jan 9, 202624.5024.5724.1924.4924.490.15%159,189
Jan 8, 202623.7724.5423.7724.4524.452.08%177,898
Jan 7, 202624.1324.1323.8223.9523.95-0.42%177,278
Jan 6, 202623.7124.0623.6324.0624.061.46%244,423
Jan 5, 202623.5823.9123.5623.7123.711.32%142,842
Jan 2, 202623.4123.4723.1823.4023.400.43%140,902
Dec 31, 202523.4323.4823.2923.3023.30-0.89%198,588
Dec 30, 202523.6123.6123.5023.5123.51-0.38%204,779
Dec 29, 202523.6923.6923.5423.6023.60-0.33%146,461
Dec 26, 202523.7023.7023.5823.6823.68-0.13%127,578
Dec 24, 202523.5723.7423.5723.7123.710.13%111,252
Dec 23, 202523.7523.7523.6523.6823.68-0.45%205,500
Dec 22, 202523.9423.9923.7723.7923.790.11%227,925
Dec 19, 202523.9023.9023.6723.7623.76-0.41%219,134
Dec 18, 202524.0124.0723.8123.8623.860.33%342,326
Dec 17, 202523.7124.0523.7123.7823.78-0.08%325,309
Dec 16, 202523.9423.9823.7123.8023.80-2.06%125,262
Dec 15, 202524.4224.4424.2324.3023.95-0.17%185,967
Dec 12, 202524.5124.6124.3124.3423.99-0.85%126,555
Dec 11, 202524.3224.5724.3024.5524.191.03%136,202
Dec 10, 202523.8324.4723.8024.3023.952.23%185,724
Dec 9, 202523.6323.8823.6323.7723.420.55%168,596
Dec 8, 202523.7323.7923.6123.6423.30-0.08%237,301
Dec 5, 202523.7623.8823.6623.6623.32-0.31%150,563
Dec 4, 202523.7723.8423.6623.7323.39-0.38%139,768
Dec 3, 202523.5023.8323.5023.8223.481.85%171,338
Dec 2, 202523.3723.4723.2723.3923.050.17%183,454
Dec 1, 202523.0923.5023.0923.3523.01-110,003
Nov 28, 202523.3223.3923.2923.3523.010.04%49,417
Nov 26, 202523.0923.5123.0923.3423.000.56%172,757
Nov 25, 202522.7023.2622.7023.2122.872.85%213,285
Nov 24, 202522.3322.6122.2622.5722.240.82%175,144
Nov 21, 202521.6222.5221.6222.3822.063.60%383,967
Nov 20, 202522.1622.3321.6021.6121.29-1.41%163,201
Nov 19, 202521.9622.0921.7921.9221.60-0.35%247,227
Nov 18, 202521.7322.0621.7321.9921.670.55%292,576
Nov 17, 202522.3722.4421.8421.8721.55-2.57%168,253
Nov 14, 202522.2622.4722.1922.4522.12-0.06%176,618
Nov 13, 202522.7822.8622.3922.4622.14-1.54%165,363
Nov 12, 202522.8122.9922.8122.8222.480.07%129,300
Nov 11, 202522.6722.8322.6722.8022.470.66%113,685
Nov 10, 202522.6222.7622.5122.6522.320.95%197,211
Nov 7, 202522.2422.4722.2022.4422.110.61%142,721
Nov 6, 202522.6622.6622.2822.3021.98-1.41%227,815
Nov 5, 202522.3122.7022.2922.6222.291.70%94,775
Nov 4, 202522.1822.3622.1622.2421.92-0.95%139,378
Nov 3, 202522.3722.4622.1622.4622.130.47%152,393
Oct 31, 202522.1722.3822.1122.3522.030.15%151,631
Oct 30, 202522.4122.5722.3122.3221.99-0.70%163,866
Oct 29, 202522.7322.9322.3222.4822.15-1.26%146,868
Oct 28, 202522.7222.8522.6422.7622.43-0.51%144,361
Oct 27, 202523.0823.1022.8522.8822.55-0.31%102,987
Oct 24, 202522.9223.0922.9222.9522.620.88%64,855
Oct 23, 202522.6122.8222.5522.7522.421.16%129,587
Oct 22, 202522.5322.6122.3522.4922.16-0.04%137,560
Oct 21, 202522.4022.5822.3622.5022.170.04%96,046
Oct 20, 202522.2922.4922.2622.4922.162.18%75,893
Oct 17, 202521.9722.1121.9622.0121.69-0.18%187,577
Oct 16, 202522.4822.4921.9422.0521.73-2.00%181,335
Oct 15, 202522.5622.7222.3422.5022.17-162,736
Oct 14, 202521.7722.5721.7722.5022.172.08%216,226
Oct 13, 202521.9622.0521.7922.0421.722.02%113,071
Oct 10, 202522.4422.4821.6021.6021.29-3.31%243,413