EA Bridgeway Omni Small-Cap Value ETF (BSVO) Historical Stock Data
20.57 ↑0.09 (0.44%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSVO is down -0.09% a day on average. There have been 13 days where EA Bridgeway Omni Small-Cap Value ETF closed green and 17 days where BSVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 20.78 | 20.57 | ↓$0.21 (-1.02%) | 20.51 | 20.79 | 142K |
| 2024-05-02 | 20.32 | 20.48 | ↑$0.16 (0.79%) | 20.27 | 20.51 | 159.10K |
| 2024-05-01 | 19.98 | 20.04 | ↑$0.06 (0.32%) | 19.97 | 20.37 | 170.07K |
| 2024-04-30 | 20.18 | 19.95 | ↓$0.23 (-1.14%) | 19.94 | 20.21 | 114.65K |
| 2024-04-29 | 20.40 | 20.34 | ↓$0.06 (-0.27%) | 20.31 | 20.40 | 191.50K |
| 2024-04-26 | 20.23 | 20.32 | ↑$0.09 (0.42%) | 20.23 | 20.36 | 114.54K |
| 2024-04-25 | 20.09 | 20.18 | ↑$0.09 (0.45%) | 20.04 | 20.21 | 135.10K |
| 2024-04-24 | 20.36 | 20.38 | ↑$0.02 (0.08%) | 20.20 | 20.38 | 140.45K |
| 2024-04-23 | 20.07 | 20.44 | ↑$0.37 (1.84%) | 20.07 | 20.50 | 127.83K |
| 2024-04-22 | 20.01 | 20.12 | ↑$0.11 (0.55%) | 19.93 | 20.27 | 130.78K |
| 2024-04-19 | 19.55 | 19.96 | ↑$0.41 (2.10%) | 19.55 | 19.96 | 273.36K |
| 2024-04-18 | 19.68 | 19.63 | ↓$0.05 (-0.25%) | 19.59 | 19.85 | 131.31K |
| 2024-04-17 | 19.88 | 19.57 | ↓$0.31 (-1.54%) | 19.57 | 19.91 | 193.13K |
| 2024-04-16 | 19.66 | 19.71 | ↑$0.05 (0.23%) | 19.53 | 19.79 | 154.69K |
| 2024-04-15 | 20.12 | 19.82 | ↓$0.30 (-1.49%) | 19.75 | 20.20 | 210.36K |
| 2024-04-12 | 20.26 | 20.03 | ↓$0.23 (-1.13%) | 19.96 | 20.32 | 165.29K |
| 2024-04-11 | 20.34 | 20.34 | ↓$0.00 (-0.02%) | 20.16 | 20.38 | 148.72K |
| 2024-04-10 | 20.33 | 20.23 | ↓$0.10 (-0.50%) | 20.08 | 20.51 | 170.55K |
| 2024-04-09 | 20.87 | 20.83 | ↓$0.04 (-0.19%) | 20.75 | 20.95 | 178.08K |
| 2024-04-08 | 20.91 | 20.84 | ↓$0.07 (-0.33%) | 20.80 | 20.93 | 168.44K |
| 2024-04-05 | 20.64 | 20.74 | ↑$0.10 (0.48%) | 20.64 | 20.83 | 98.28K |
| 2024-04-04 | 21.07 | 20.71 | ↓$0.36 (-1.71%) | 20.69 | 21.12 | 84.89K |
| 2024-04-03 | 20.61 | 20.91 | ↑$0.30 (1.46%) | 20.61 | 20.93 | 192.13K |
| 2024-04-02 | 20.83 | 20.72 | ↓$0.11 (-0.54%) | 20.61 | 20.84 | 135.16K |
| 2024-04-01 | 21.33 | 21.03 | ↓$0.30 (-1.39%) | 21.02 | 21.33 | 149.10K |
| 2024-03-28 | 21.14 | 21.27 | ↑$0.13 (0.60%) | 21.13 | 21.35 | 86.58K |
| 2024-03-27 | 20.71 | 21.12 | ↑$0.41 (1.98%) | 20.71 | 21.13 | 111.83K |
| 2024-03-26 | 20.78 | 20.63 | ↓$0.15 (-0.72%) | 20.63 | 20.80 | 89.49K |
| 2024-03-25 | 20.78 | 20.74 | ↓$0.04 (-0.19%) | 20.71 | 20.85 | 158.93K |
| 2024-03-22 | 20.97 | 20.66 | ↓$0.31 (-1.46%) | 20.65 | 20.98 | 98.98K |
Create an account or log in to view more rows.
$BSVO just waiting to short this bad boy.
$BSVO I like it
$BSVO Very bullish action
$BSVO over a thousand shares in now
$BSVO When in doubt
zoom out. ??
$BSVO Hedgies
we aren't going anywhere!
$BSVO this board is on fire