EA Bridgeway Omni Small-Cap Value ETF (BSVO) Historical Stock Data
20.38 ↓0.06 (-0.31%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSVO is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 20.83 | 20.96 | ↑$0.13 (0.61%) | 20.82 | 21.00 | 91.54K |
| 2024-03-20 | 20.15 | 20.71 | ↑$0.56 (2.79%) | 20.14 | 20.78 | 156.29K |
| 2024-03-19 | 19.94 | 20.23 | ↑$0.29 (1.45%) | 19.94 | 20.27 | 221.72K |
| 2024-03-18 | 20.24 | 20.07 | ↓$0.17 (-0.84%) | 20.06 | 20.24 | 139.23K |
| 2024-03-15 | 20.13 | 20.20 | ↑$0.07 (0.35%) | 20.11 | 20.22 | 72.70K |
| 2024-03-14 | 20.39 | 20.06 | ↓$0.33 (-1.62%) | 19.94 | 20.39 | 70.58K |
| 2024-03-13 | 20.53 | 20.43 | ↓$0.10 (-0.48%) | 20.40 | 20.54 | 183.69K |
Create an account or log in to view more rows.
$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