Skip to main content
EA Bridgeway Omni Small-Cap Value ETF (BSVO)
NASDAQ: BSVO · Real-Time Price · USD
27.67
+0.06 (0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
27.66
-0.01 (-0.04%)
After-hours: Apr 28, 2026, 4:15 PM EDT

BSVO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202626.2826.4126.2126.3726.372.21%121,541
Apr 7, 202625.6025.8425.6025.7925.790.11%99,726
Apr 6, 202625.4925.7925.4925.7725.770.61%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, 202626.3226.4026.1726.3926.39-0.12%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