EA Bridgeway Omni Small-Cap Value ETF (BSVO) Historical Stock Data
17.36 ↑0.12 (0.71%)
As of March 29, 2023, 3:44pm EST.
Historical Data
In the past 30 trading days, BSVO is down -0.52% a day on average. There have been 3 days where EA Bridgeway Omni Small-Cap Value ETF closed green and 9 days where BSVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 17.38 | 17.24 | ↓$0.14 (-0.82%) | 17.01 | 17.39 | 846.05K |
| 2023-03-27 | 17.29 | 17.23 | ↓$0.06 (-0.33%) | 17.01 | 17.35 | 2.06M |
| 2023-03-24 | 16.73 | 17.01 | ↑$0.28 (1.66%) | 16.73 | 17.03 | 1.11M |
| 2023-03-23 | 17.26 | 16.88 | ↓$0.38 (-2.20%) | 16.81 | 17.29 | 53.99K |
| 2023-03-22 | 17.55 | 17.09 | ↓$0.46 (-2.59%) | 17.09 | 17.61 | 93.75K |
| 2023-03-21 | 17.75 | 17.53 | ↓$0.23 (-1.27%) | 17.39 | 17.81 | 80.23K |
| 2023-03-20 | 17.35 | 17.11 | ↓$0.24 (-1.36%) | 17.10 | 17.38 | 170.68K |
| 2023-03-17 | 17.27 | 16.92 | ↓$0.34 (-1.98%) | 16.92 | 17.27 | 136.85K |
| 2023-03-16 | 17.05 | 17.50 | ↑$0.45 (2.66%) | 16.99 | 18.16 | 92.86K |
| 2023-03-15 | 17.15 | 17.30 | ↑$0.15 (0.85%) | 17.05 | 17.30 | 92.30K |
| 2023-03-14 | 17.77 | 17.68 | ↓$0.09 (-0.50%) | 17.61 | 17.99 | 4.07K |
| 2023-03-13 | 17.48 | 17.42 | ↓$0.06 (-0.35%) | 17.42 | 18.99 | 16K |
Create an account or log in to view more rows.
No comments yet. Be the first.