EA Bridgeway Omni Small-Cap Value ETF - BSVO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.76	23.73	23.73	23.85	23.66	116,058
December 03, 2025	23.5	23.82	23.82	23.83	23.5	171,338
December 02, 2025	23.37	23.39	23.39	23.47	23.27	183,448
December 01, 2025	23.09	23.35	23.35	23.5	23.09	110,003
November 28, 2025	23.32	23.35	23.35	23.39	23.29	49,417
November 26, 2025	23.09	23.34	23.34	23.51	23.09	172,800
November 25, 2025	22.69	23.21	23.21	23.26	22.69	213,300
November 24, 2025	22.33	22.57	22.57	22.61	22.26	175,144
November 21, 2025	21.62	22.38	22.38	22.52	21.62	384,000
November 20, 2025	22.16	21.61	21.61	22.33	21.6	163,201
November 19, 2025	21.96	21.92	21.92	22.09	21.79	247,227
November 18, 2025	21.73	21.99	21.99	22.06	21.73	292,600
November 17, 2025	22.37	21.87	21.87	22.44	21.84	168,300
November 14, 2025	22.26	22.45	22.45	22.47	22.19	176,618
November 13, 2025	22.78	22.46	22.46	22.86	22.39	165,400
November 12, 2025	22.81	22.82	22.82	22.99	22.81	129,300
November 11, 2025	22.67	22.8	22.8	22.83	22.67	113,700
November 10, 2025	22.62	22.65	22.65	22.76	22.51	197,211
November 07, 2025	22.24	22.44	22.44	22.47	22.2	142,721
November 06, 2025	22.66	22.3	22.3	22.66	22.28	227,815
November 05, 2025	22.31	22.62	22.62	22.7	22.29	94,800
November 04, 2025	22.18	22.24	22.24	22.36	22.16	139,400
November 03, 2025	22.37	22.46	22.46	22.46	22.16	152,400
October 31, 2025	22.17	22.35	22.35	22.38	22.11	151,631
October 30, 2025	22.41	22.32	22.32	22.57	22.31	163,900
October 29, 2025	22.73	22.48	22.48	22.93	22.32	146,900
October 28, 2025	22.72	22.76	22.76	22.85	22.64	144,400
October 27, 2025	23.08	22.88	22.88	23.1	22.85	103,000
October 24, 2025	22.92	22.95	22.95	23.09	22.92	64,900
October 23, 2025	22.61	22.75	22.75	22.82	22.55	129,600
October 22, 2025	22.53	22.49	22.49	22.61	22.35	137,600
October 21, 2025	22.4	22.5	22.5	22.58	22.36	96,046
October 20, 2025	22.29	22.49	22.49	22.49	22.26	75,900
October 17, 2025	21.97	22.01	22.01	22.11	21.96	187,600
October 16, 2025	22.48	22.05	22.05	22.49	21.94	181,335
October 15, 2025	22.56	22.5	22.5	22.72	22.34	162,736
October 14, 2025	21.77	22.5	22.5	22.56	21.77	216,226
October 13, 2025	21.96	22.04	22.04	22.05	21.79	113,100
October 10, 2025	22.44	21.6	21.6	22.48	21.6	243,413
October 09, 2025	22.61	22.34	22.34	22.61	22.32	104,064
October 08, 2025	22.59	22.59	22.59	22.66	22.48	132,763
October 07, 2025	22.78	22.51	22.51	22.81	22.48	154,801
October 06, 2025	23.03	22.81	22.81	23.09	22.81	159,022
October 03, 2025	22.78	22.9	22.9	23.06	22.78	131,532
October 02, 2025	22.67	22.64	22.64	22.7	22.47	280,319
October 01, 2025	22.62	22.69	22.69	22.76	22.52	211,500
September 30, 2025	22.6	22.65	22.65	22.69	22.42	178,111
September 29, 2025	22.97	22.66	22.66	22.97	22.59	284,645
September 26, 2025	22.71	22.83	22.83	22.88	22.71	254,822
September 25, 2025	22.74	22.65	22.65	22.75	22.57	192,112
September 24, 2025	22.94	22.87	22.87	23.1	22.82	141,631
September 23, 2025	22.98	22.91	22.91	23.29	22.89	135,900
September 22, 2025	22.89	22.89	22.89	22.98	22.81	158,000
September 19, 2025	23.28	22.91	22.91	23.28	22.89	173,200
September 18, 2025	22.98	23.35	23.35	23.39	22.96	341,700
September 17, 2025	22.94	22.91	22.91	23.49	22.82	358,900
September 16, 2025	22.93	22.85	22.85	22.93	22.75	209,900
September 15, 2025	22.93	22.95	22.95	23.04	22.88	237,701
September 12, 2025	23.01	22.81	22.81	23.04	22.81	192,200
September 11, 2025	22.67	23.13	23.13	23.13	22.67	135,100

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