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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.81	22.68	22.68	22.81	22.62	171,100
September 09, 2025	22.94	22.74	22.74	22.97	22.7	174,816
September 08, 2025	23.11	23.01	23.01	23.11	22.79	198,135
September 05, 2025	23.03	23.05	23.05	23.28	22.84	122,000
September 04, 2025	22.67	22.97	22.97	22.99	22.64	183,600
September 03, 2025	22.65	22.65	22.65	22.75	22.57	176,036
September 02, 2025	22.57	22.71	22.71	22.74	22.52	167,100
August 29, 2025	22.84	22.9	22.9	22.91	22.77	212,244
August 28, 2025	22.93	22.83	22.83	22.93	22.68	156,700
August 27, 2025	22.64	22.84	22.84	22.86	22.64	143,300
August 26, 2025	22.57	22.69	22.69	22.76	22.55	178,827
August 25, 2025	22.62	22.55	22.55	22.69	22.55	154,100
August 22, 2025	21.82	22.72	22.72	22.73	21.82	106,700
August 21, 2025	21.57	21.71	21.71	21.75	21.5	202,515
August 20, 2025	21.75	21.67	21.67	21.8	21.62	320,428
August 19, 2025	21.75	21.78	21.78	22	21.68	220,727
August 18, 2025	21.65	21.75	21.75	21.83	21.6	179,615
August 15, 2025	21.85	21.65	21.65	21.85	21.6	118,842
August 14, 2025	21.83	21.83	21.83	21.86	21.61	140,800
August 13, 2025	21.65	22.11	22.11	22.14	21.65	182,400
August 12, 2025	21.02	21.59	21.59	21.62	21.02	114,827
August 11, 2025	21.05	20.89	20.89	21.05	20.76	129,549
August 08, 2025	20.85	20.88	20.88	20.96	20.78	209,120
August 07, 2025	20.97	20.76	20.76	21.06	20.7	436,301
August 06, 2025	20.75	20.76	20.76	20.83	20.73	146,830
August 05, 2025	20.57	20.76	20.76	20.76	20.38	283,308
August 04, 2025	20.25	20.5	20.5	20.52	20.24	275,200
August 01, 2025	20.41	20.13	20.13	20.43	19.96	225,000
July 31, 2025	20.7	20.64	20.64	20.76	20.54	82,300
July 30, 2025	21.26	20.9	20.9	21.31	20.78	171,900
July 29, 2025	21.56	21.29	21.29	21.59	21.24	140,939
July 28, 2025	21.48	21.51	21.51	21.56	21.41	104,200
July 25, 2025	21.49	21.48	21.48	21.49	21.31	101,300
July 24, 2025	21.84	21.45	21.45	21.84	21.45	156,309
July 23, 2025	21.64	21.92	21.92	21.92	21.63	141,946
July 22, 2025	21.3	21.55	21.55	21.61	21.3	153,900
July 21, 2025	21.28	21.15	21.15	21.34	21.12	132,100
July 18, 2025	21.48	21.12	21.12	21.48	21.09	156,400
July 17, 2025	20.97	21.31	21.31	21.36	20.97	113,595
July 16, 2025	21.05	21	21	21.05	20.65	165,530
July 15, 2025	21.49	20.95	20.95	21.49	20.92	215,246
July 14, 2025	21.41	21.49	21.49	21.49	21.27	150,800
July 11, 2025	21.51	21.44	21.44	21.52	21.41	184,000
July 10, 2025	21.45	21.69	21.69	21.82	21.4	187,900
July 09, 2025	21.45	21.45	21.45	21.47	21.24	165,426
July 08, 2025	21.19	21.41	21.41	21.53	21.19	319,600
July 07, 2025	21.32	21.17	21.17	21.54	21.09	218,537
July 03, 2025	21.36	21.48	21.48	21.5	21.36	92,501

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