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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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