Skip to main content
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
29.19
+0.40 (1.39%)
At close: Jun 26, 2026, 4:00 PM EDT
29.16
-0.03 (-0.10%)
After-hours: Jun 26, 2026, 4:15 PM EDT

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.7629.2228.7629.1929.191.39%140,300
Jun 25, 202628.7229.0128.6728.7928.790.38%979,785
Jun 24, 202628.4928.7928.4728.6828.680.60%107,744
Jun 23, 202628.1628.5428.1528.5128.510.72%122,535
Jun 22, 202628.2728.4028.2628.3128.300.27%99,824
Jun 18, 202628.1828.2828.0328.2328.230.92%135,585
Jun 17, 202628.4828.4927.8727.9727.97-1.41%113,111
Jun 16, 202628.7728.7728.2928.3728.37-0.40%148,179
Jun 15, 202629.0729.1028.4828.4828.48-1.63%228,816
Jun 12, 202628.5529.1128.5528.9628.961.31%91,247
Jun 11, 202628.2928.6128.1528.5828.581.57%105,040
Jun 10, 202628.0728.4328.0728.1428.140.36%112,634
Jun 9, 202628.1328.4027.7128.0428.040.26%163,701
Jun 8, 202628.0128.0727.9127.9727.971.13%91,476
Jun 5, 202627.9027.9327.5427.6627.66-1.27%102,917
Jun 4, 202627.6328.0227.6328.0128.011.80%75,551
Jun 3, 202627.7627.7627.5227.5227.52-1.86%111,710
Jun 2, 202627.7228.0727.7228.0428.041.20%107,860
Jun 1, 202627.7127.7227.4927.7027.700.15%143,743
May 29, 202627.7127.8027.6327.6627.66-0.90%114,700
May 28, 202627.8127.9127.7227.9127.91-0.05%119,037
May 27, 202627.9328.1527.8627.9327.92-0.09%209,506
May 26, 202627.9828.0227.7927.9527.951.27%74,244
May 22, 202627.6027.6627.4627.6027.600.31%101,166
May 21, 202627.1927.5527.0427.5127.510.38%217,822
May 20, 202626.9627.4326.9427.4127.411.84%94,395
May 19, 202627.2527.2526.8726.9226.92-1.08%147,874
May 18, 202627.0127.3227.0127.2127.210.98%129,861
May 15, 202627.1227.1226.9226.9526.94-1.47%133,914
May 14, 202627.2127.5127.2127.3527.350.76%131,904
May 13, 202627.3227.3227.0427.1427.14-0.77%135,572
May 12, 202627.6327.8427.0927.3527.35-0.73%137,505
May 11, 202627.8527.9427.5527.5527.55-0.89%154,844
May 8, 202627.7027.8827.6327.8027.800.25%116,075
May 7, 202627.9227.9227.6927.7327.73-0.98%90,873
May 6, 202627.9328.0827.9128.0128.010.49%138,916
May 5, 202627.6027.9427.5627.8727.871.61%140,258
May 4, 202627.8727.8727.3327.4327.43-1.67%114,506
May 1, 202627.7327.9127.6227.8927.890.54%107,427
Apr 30, 202627.2127.8027.2127.7427.741.28%185,387
Apr 29, 202627.6327.6427.2627.3927.39-1.02%119,297
Apr 28, 202627.6827.7827.5827.6727.670.21%102,582
Apr 27, 202627.5727.7127.5527.6127.610.54%145,149
Apr 24, 202627.2727.5027.2327.4727.470.41%78,595
Apr 23, 202627.3027.4327.1527.3527.350.42%112,695
Apr 22, 202627.2827.3227.1527.2427.240.36%186,091
Apr 21, 202627.4727.6027.0827.1427.14-0.74%208,865
Apr 20, 202627.1727.4227.1127.3427.340.44%381,543
Apr 17, 202626.9527.4626.9127.2227.222.02%331,685
Apr 16, 202626.7126.7926.5826.6826.680.24%100,689
Apr 15, 202626.6026.6826.5426.6226.62-0.11%90,123
Apr 14, 202626.6026.7726.5426.6526.65-0.02%142,140
Apr 13, 202626.4026.7026.2926.6526.651.09%273,432
Apr 10, 202626.5326.5326.2826.3626.36-0.72%69,735
Apr 9, 202626.2726.6226.2726.5626.560.72%117,570
Apr 8, 202626.2826.4126.2126.3726.372.22%121,541
Apr 7, 202625.6025.8425.6025.7925.790.11%99,726
Apr 6, 202625.4925.7925.4925.7725.770.60%96,692
Apr 2, 202625.1125.6525.1125.6125.610.74%125,158
Apr 1, 202625.3725.6525.3725.4225.420.21%134,759
Mar 31, 202625.2325.4625.0925.3725.371.76%66,239
Mar 30, 202625.1825.2624.8324.9324.93-0.53%103,240
Mar 27, 202625.1725.2924.9925.0625.06-1.05%114,644
Mar 26, 202625.1825.5625.1825.3325.33-0.12%105,005
Mar 25, 202625.4625.4625.1225.3625.360.39%90,417
Mar 24, 202624.8225.4324.8225.2625.261.33%176,316
Mar 23, 202624.5825.2424.5824.9324.932.53%183,138
Mar 20, 202624.6124.7024.1824.3224.32-1.44%164,160
Mar 19, 202624.4224.8824.3124.6724.670.85%253,386
Mar 18, 202624.7324.7324.4424.4624.46-1.18%125,511
Mar 17, 202624.8724.9824.7024.7624.760.61%158,484
Mar 16, 202624.7424.7824.5724.6024.600.77%177,452
Mar 13, 202624.5924.6124.3524.4224.42-0.45%154,429
Mar 12, 202624.5724.6724.4124.5324.53-1.36%78,084
Mar 11, 202624.8824.9624.6724.8724.87-0.38%187,924
Mar 10, 202624.9925.4124.9324.9624.96-0.36%104,880
Mar 9, 202624.6325.1124.2725.0525.050.03%108,021
Mar 6, 202625.0825.0924.8425.0425.04-2.10%139,239
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, 202626.3226.4026.1726.3926.39-0.13%226,860
Feb 18, 202626.3326.6626.3326.4226.420.53%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, 202626.5326.6726.3126.5026.49-0.10%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