EA Bridgeway Omni Small-Cap Value ETF (BSVO) NASDAQ

Currency In USD

BSVO Historical Return

If you invested $1000 in EA Bridgeway Omni Small-Cap Value ETF (BSVO) since IPO date, it would be worth $1,709.54 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,679.3, while $1000 invested 1 year ago would be worth $1,261.89. This corresponds to total returns of 70.95%, 67.93%, 26.19%, respectively, with annualized returns of 16.25%, 18.84%, 26.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BSVO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	28.46	28.48	28.48	28.58	28.39	255,356
October 01, 2026	27.82	28.23	28.23	28.25	27.73	218,985
September 30, 2026	28.19	27.96	27.96	28.24	27.94	157,338
September 29, 2026	28.43	28.13	28.13	28.43	28	331,473
September 28, 2026	28.47	28.33	28.33	28.52	28.31	563,781
September 25, 2026	28.48	28.53	28.53	28.65	28.41	532,519
September 24, 2026	28.51	28.47	28.47	28.53	28.34	240,611
September 23, 2026	28.7	28.44	28.44	28.77	28.42	145,842
September 22, 2026	28.92	28.82	28.82	29.09	28.8	159,989
September 21, 2026	28.97	28.78	28.78	28.97	28.76	138,406
September 18, 2026	28.9	28.86	28.86	28.94	28.76	120,128
September 17, 2026	29.38	29.08	29.08	29.38	29.05	162,560
September 16, 2026	29.26	29.02	29.02	29.36	28.73	262,009
September 15, 2026	29.34	29.26	29.26	29.35	29.18	199,792
September 11, 2026	29.61	29.46	29.46	29.61	29.35	134,275
September 10, 2026	29.42	29.29	29.29	29.42	29.09	165,025
September 09, 2026	29.49	29.4	29.4	29.56	29.32	220,237
September 08, 2026	29.78	29.56	29.56	29.78	29.56	124,023
September 04, 2026	29.5	29.88	29.88	29.88	29.5	100,699
September 03, 2026	29.7	29.6	29.6	29.8	29.51	137,426
September 02, 2026	29.13	29.59	29.59	29.69	29.13	187,164
September 01, 2026	29.2	29.06	29.06	29.33	29.03	105,709
August 31, 2026	29.37	29.29	29.29	29.38	29.19	160,828
August 28, 2026	29.63	29.42	29.42	29.66	29.4	147,663
August 27, 2026	29.21	29.51	29.51	29.54	29.21	130,271
August 26, 2026	29.3	29.37	29.37	29.46	29.29	108,637
August 25, 2026	29.53	29.44	29.44	29.53	29.33	110,528
August 24, 2026	29.66	29.49	29.49	29.7	29.47	76,169
August 21, 2026	29.47	29.62	29.62	29.65	29.47	156,675
August 20, 2026	29.5	29.37	29.37	29.51	29.29	125,428
August 19, 2026	29.82	29.63	29.63	30.03	29.62	108,382
August 18, 2026	29.96	29.76	29.76	30.02	29.76	76,232
August 17, 2026	30.14	30.06	30.06	30.14	29.99	99,333
August 14, 2026	29.95	30.15	30.15	30.2	29.95	93,214
August 13, 2026	29.89	30.04	30.04	30.12	29.89	100,043
August 12, 2026	29.9	29.89	29.89	29.95	29.69	122,229
August 11, 2026	29.7	29.78	29.78	29.89	29.7	164,390
August 10, 2026	29.76	29.71	29.71	29.78	29.62	129,810
August 07, 2026	29.73	29.73	29.73	29.83	29.67	120,207
August 06, 2026	29.83	29.66	29.66	29.99	29.66	169,551
August 05, 2026	30.19	29.77	29.77	30.19	29.75	131,563
August 04, 2026	29.71	30.06	30.06	30.12	29.71	72,844
August 03, 2026	29.43	29.75	29.75	29.78	29.43	136,571
July 31, 2026	29.35	29.27	29.27	29.35	29.11	59,970
July 30, 2026	29.54	29.35	29.35	29.54	29.1	201,413
July 29, 2026	29.63	29.34	29.34	29.71	29.32	139,283
July 28, 2026	29.53	29.7	29.7	29.73	29.51	113,010
July 27, 2026	29.41	29.39	29.39	29.62	29.3	110,117
July 23, 2026	29.27	29.16	29.16	29.28	29	105,548
July 22, 2026	29.61	29.49	29.49	29.64	29.41	60,744
July 21, 2026	29.38	29.58	29.58	29.58	29.27	88,849
July 20, 2026	29.51	29.28	29.28	29.53	29.27	153,331
July 17, 2026	29.44	29.41	29.41	29.69	29.29	76,280
July 16, 2026	29.24	29.7	29.7	29.78	29.24	104,789
July 15, 2026	29.1	29.3	29.3	29.36	29.1	149,478
July 14, 2026	29.03	29.05	29.05	29.26	29.02	125,892
July 13, 2026	29	29.04	29.04	29.21	29	111,239
July 10, 2026	28.82	28.99	28.99	29.04	28.82	234,444
July 09, 2026	28.5	28.76	28.76	28.82	28.5	229,523
July 08, 2026	28.74	28.54	28.54	28.74	28.4	347,930