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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.21	26.52	26.52	26.57	26.2	99,330
February 19, 2026	26.32	26.39	26.39	26.4	26.17	226,900
February 18, 2026	26.33	26.42	26.42	26.66	26.33	138,900
February 17, 2026	26.36	26.28	26.28	26.48	25.97	304,100
February 13, 2026	26.03	26.29	26.29	26.41	25.84	128,535
February 12, 2026	26.54	25.98	25.98	26.66	25.68	120,225
February 11, 2026	26.5	26.41	26.41	26.73	26.24	148,500
February 10, 2026	26.49	26.36	26.36	26.54	26.35	239,900
February 09, 2026	26.53	26.49	26.49	26.67	26.31	230,230
February 06, 2026	26	26.52	26.52	26.58	25.97	194,000
February 05, 2026	25.87	25.79	25.79	26.06	25.67	219,313
February 04, 2026	26	26.05	26.05	26.22	25.87	192,043
February 03, 2026	25.59	25.84	25.84	25.94	25.51	746,018
February 02, 2026	25.07	25.61	25.61	25.73	25.07	206,847
January 30, 2026	24.7	25.2	25.2	25.25	24.7	177,530
January 29, 2026	25.01	25.19	25.19	25.25	24.82	116,100
January 28, 2026	25.13	24.84	24.84	25.15	24.79	143,316
January 27, 2026	24.95	25.02	25.02	25.07	24.9	140,632
January 26, 2026	25.1	24.98	24.98	25.17	24.87	195,329
January 23, 2026	25.54	25.03	25.03	25.54	25	188,644
January 22, 2026	25.36	25.5	25.5	25.76	25.36	226,710
January 21, 2026	24.72	25.37	25.37	25.43	24.72	142,700
January 20, 2026	24.56	24.56	24.56	24.74	24.46	152,247
January 16, 2026	25.16	24.94	24.94	25.16	24.9	84,478
January 15, 2026	24.68	25.11	25.11	25.14	24.68	248,630
January 14, 2026	24.51	24.77	24.77	24.81	24.51	142,223
January 13, 2026	24.52	24.57	24.57	24.71	24.52	206,200
January 12, 2026	24.28	24.5	24.5	24.53	24.28	148,300
January 09, 2026	24.5	24.49	24.49	24.57	24.19	159,200
January 08, 2026	23.77	24.45	24.45	24.54	23.77	177,900
January 07, 2026	24.13	23.95	23.95	24.13	23.82	177,300
January 06, 2026	23.71	24.06	24.06	24.06	23.63	244,423
January 05, 2026	23.58	23.71	23.71	23.91	23.56	142,842
January 02, 2026	23.41	23.4	23.4	23.47	23.18	140,902
December 31, 2025	23.43	23.3	23.3	23.48	23.29	198,600
December 30, 2025	23.61	23.51	23.51	23.61	23.5	204,800
December 29, 2025	23.69	23.6	23.6	23.69	23.54	146,500
December 26, 2025	23.7	23.68	23.68	23.7	23.58	127,600
December 24, 2025	23.57	23.71	23.71	23.74	23.57	111,300
December 23, 2025	23.75	23.68	23.68	23.75	23.65	205,500
December 22, 2025	23.94	23.79	23.79	23.99	23.77	227,925
December 19, 2025	23.9	23.76	23.76	23.9	23.67	219,134
December 18, 2025	24.01	23.86	23.86	24.07	23.81	342,326
December 17, 2025	23.71	23.78	23.78	24.05	23.71	325,309
December 16, 2025	23.94	23.8	23.8	23.98	23.71	125,300
December 15, 2025	24.42	24.3	23.95	24.44	24.23	186,000
December 12, 2025	24.51	24.34	23.99	24.61	24.31	126,600
December 11, 2025	24.32	24.55	24.19	24.57	24.3	136,202
December 10, 2025	23.83	24.3	23.95	24.47	23.8	185,724
December 09, 2025	23.63	23.77	23.42	23.88	23.63	168,600
December 08, 2025	23.73	23.64	23.3	23.79	23.61	237,301
December 05, 2025	23.76	23.66	23.66	23.88	23.66	150,600
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

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