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

28.04

+0.3337(+1.20%)

Updated at June 02 04:00PM

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 $1,682.83 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,728.48, while $1000 invested 1 year ago would be worth $1,439.21. This corresponds to total returns of 68.28%, 72.85%, 43.92%, respectively, with annualized returns of 17.5%, 20.03%, 43.92%.

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
June 02, 2026	27.72	28.04	28.04	28.07	27.72	107,860
June 01, 2026	27.71	27.7	27.7	27.72	27.49	143,743
May 29, 2026	27.71	27.66	27.66	27.8	27.63	114,700
May 28, 2026	27.79	27.91	27.91	27.92	27.72	118,448
May 27, 2026	27.93	27.92	27.92	28.15	27.86	209,506
May 26, 2026	27.98	27.95	27.95	28.02	27.79	74,409
May 22, 2026	27.6	27.6	27.6	27.66	27.46	101,375
May 21, 2026	27.19	27.51	27.51	27.55	27.04	217,822
May 20, 2026	26.96	27.41	27.41	27.43	26.94	94,395
May 19, 2026	27.25	26.92	26.92	27.25	26.87	147,873
May 18, 2026	27.07	27.21	27.21	27.32	27.01	130,012
May 15, 2026	27.12	26.94	26.94	27.12	26.92	133,914
May 14, 2026	27.21	27.35	27.35	27.51	27.21	131,904
May 13, 2026	27.32	27.14	27.14	27.32	27.04	135,571
May 12, 2026	27.19	27.35	27.35	27.39	27.06	134,784
May 11, 2026	27.85	27.55	27.55	27.94	27.55	154,843
May 08, 2026	27.7	27.8	27.8	27.88	27.63	116,073
May 07, 2026	27.92	27.73	27.73	27.92	27.69	90,873
May 06, 2026	27.93	28.01	28.01	28.08	27.91	138,896
May 05, 2026	27.6	27.87	27.87	27.94	27.56	140,248
May 04, 2026	27.87	27.43	27.43	27.87	27.33	115,464
May 01, 2026	27.73	27.89	27.89	27.91	27.62	107,713
April 30, 2026	27.21	27.74	27.74	27.8	27.21	185,387
April 29, 2026	27.63	27.39	27.39	27.64	27.26	119,297
April 28, 2026	27.68	27.67	27.67	27.78	27.58	102,582
April 27, 2026	27.57	27.61	27.61	27.71	27.55	145,109
April 24, 2026	27.27	27.47	27.47	27.5	27.23	78,583
April 23, 2026	27.3	27.35	27.35	27.43	27.15	112,708
April 22, 2026	27.28	27.24	27.24	27.32	27.15	186,219
April 21, 2026	27.47	27.14	27.14	27.6	27.08	208,972
April 20, 2026	27.17	27.34	27.34	27.42	27.11	381,543
April 17, 2026	26.95	27.22	27.22	27.46	26.91	331,685
April 16, 2026	26.71	26.68	26.68	26.79	26.58	100,689
April 15, 2026	26.6	26.62	26.62	26.68	26.54	96,988
April 14, 2026	26.6	26.65	26.65	26.77	26.54	142,140
April 13, 2026	26.4	26.65	26.65	26.7	26.29	273,420
April 10, 2026	26.53	26.36	26.36	26.53	26.28	69,884
April 09, 2026	26.27	26.56	26.56	26.62	26.27	117,570
April 08, 2026	26.28	26.37	26.37	26.41	26.21	121,541
April 07, 2026	25.6	25.79	25.79	25.84	25.6	100,008
April 06, 2026	25.49	25.77	25.77	25.79	25.49	96,829
April 02, 2026	25.11	25.61	25.61	25.65	25.11	125,158
April 01, 2026	25.37	25.4	25.42	25.65	25.37	134,754
March 31, 2026	25.23	25.37	25.37	25.46	25.09	66,109
March 30, 2026	25.18	24.93	24.93	25.26	24.83	100,498
March 27, 2026	25.17	25.06	25.06	25.29	24.99	114,709
March 26, 2026	25.18	25.33	25.33	25.56	25.18	105,117
March 25, 2026	25.46	25.36	25.36	25.46	25.12	89,758
March 24, 2026	24.82	25.26	25.26	25.43	24.82	176,491
March 23, 2026	24.58	24.93	24.93	25.24	24.58	183,117
March 20, 2026	24.61	24.32	24.32	24.7	24.18	164,150
March 19, 2026	24.42	24.67	24.67	24.88	24.31	253,386
March 18, 2026	24.73	24.46	24.46	24.73	24.44	125,511
March 17, 2026	24.87	24.76	24.76	24.98	24.7	158,484
March 16, 2026	24.74	24.6	24.6	24.78	24.57	177,452
March 13, 2026	24.59	24.42	24.42	24.61	24.35	154,553
March 12, 2026	24.57	24.53	24.53	24.67	24.41	78,195
March 11, 2026	24.88	24.87	24.87	24.96	24.67	187,924
March 10, 2026	24.99	24.96	24.96	25.41	24.93	104,880
March 09, 2026	24.63	25.05	25.05	25.11	24.27	108,021