EA Bridgeway Omni Small-Cap Value ETF (BSVO) Historical Stock Data
24.34 ↓0.21 (-0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSVO is up 0.35% a day on average. There have been 22 days where EA Bridgeway Omni Small-Cap Value ETF closed green and 8 days where BSVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 24.51 | 24.34 | ↓$0.17 (-0.69%) | 24.31 | 24.61 | 110K |
| 2025-12-11 | 24.32 | 24.55 | ↑$0.23 (0.95%) | 24.32 | 24.57 | 136.20K |
| 2025-12-10 | 23.83 | 24.30 | ↑$0.47 (1.97%) | 23.80 | 24.47 | 185.70K |
| 2025-12-09 | 23.69 | 23.77 | ↑$0.08 (0.34%) | 23.69 | 23.88 | 168.59K |
| 2025-12-08 | 23.73 | 23.64 | ↓$0.09 (-0.38%) | 23.62 | 23.79 | 237.25K |
| 2025-12-05 | 23.76 | 23.66 | ↓$0.10 (-0.42%) | 23.66 | 23.88 | 150.53K |
| 2025-12-04 | 23.77 | 23.73 | ↓$0.04 (-0.15%) | 23.66 | 23.84 | 116.06K |
| 2025-12-03 | 23.50 | 23.82 | ↑$0.32 (1.37%) | 23.50 | 23.83 | 142.06K |
| 2025-12-02 | 23.37 | 23.39 | ↑$0.02 (0.09%) | 23.27 | 23.47 | 183.45K |
| 2025-12-01 | 23.09 | 23.35 | ↑$0.26 (1.12%) | 23.09 | 23.50 | 96.19K |
| 2025-11-28 | 23.32 | 23.35 | ↑$0.03 (0.13%) | 23.29 | 23.39 | 49.41K |
| 2025-11-26 | 23.09 | 23.34 | ↑$0.25 (1.08%) | 23.09 | 23.51 | 172.75K |
| 2025-11-25 | 22.70 | 23.21 | ↑$0.52 (2.27%) | 22.70 | 23.26 | 213.29K |
| 2025-11-24 | 22.33 | 22.57 | ↑$0.24 (1.06%) | 22.26 | 22.61 | 126.15K |
| 2025-11-21 | 21.62 | 22.38 | ↑$0.76 (3.53%) | 21.62 | 22.52 | 290.02K |
| 2025-11-20 | 22.16 | 21.61 | ↓$0.55 (-2.50%) | 21.61 | 22.33 | 139.49K |
| 2025-11-19 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.79 | 22.09 | 205.03K |
| 2025-11-18 | 21.85 | 21.99 | ↑$0.14 (0.65%) | 21.79 | 22.06 | 260.87K |
| 2025-11-17 | 22.37 | 21.87 | ↓$0.50 (-2.22%) | 21.85 | 22.44 | 89.95K |
| 2025-11-14 | 22.26 | 22.45 | ↑$0.19 (0.85%) | 22.19 | 22.46 | 176.61K |
| 2025-11-13 | 22.80 | 22.46 | ↓$0.34 (-1.48%) | 22.39 | 22.86 | 97.31K |
| 2025-11-12 | 22.81 | 22.82 | ↑$0.01 (0.02%) | 22.81 | 22.97 | 84.64K |
| 2025-11-11 | 22.67 | 22.80 | ↑$0.13 (0.57%) | 22.67 | 22.82 | 113.68K |
| 2025-11-10 | 22.62 | 22.65 | ↑$0.03 (0.13%) | 22.51 | 22.76 | 197.13K |
| 2025-11-07 | 22.24 | 22.44 | ↑$0.20 (0.89%) | 22.21 | 22.47 | 119.23K |
| 2025-11-06 | 22.66 | 22.30 | ↓$0.36 (-1.58%) | 22.28 | 22.66 | 227.82K |
| 2025-11-05 | 22.31 | 22.62 | ↑$0.31 (1.40%) | 22.29 | 22.70 | 82.34K |
| 2025-11-04 | 22.18 | 22.24 | ↑$0.06 (0.29%) | 22.16 | 22.35 | 115.14K |
| 2025-11-03 | 22.37 | 22.46 | ↑$0.09 (0.39%) | 22.16 | 22.46 | 130.55K |
| 2025-10-31 | 22.17 | 22.35 | ↑$0.18 (0.82%) | 22.11 | 22.38 | 118.25K |
Create an account or log in to view more rows.
$BSVO finally a pullback
$BSVO I would not be a bear now
$BSVO I hate this company.
$BSVO very nice
$BSVO over a thousand shares in now
$BSVO why spike ?
$BSVO lets see if it can hold the line
$BSVO here to raid
$BSVO looking ready to breakout soon.
$BSVO not yet time to short