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

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 $1,756.99 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,583.1, while $1000 invested 1 year ago would be worth $1,449.08. This corresponds to total returns of 75.7%, 58.31%, 44.91%, respectively, with annualized returns of 18.08%, 16.53%, 44.91%.

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
July 31, 2026	29.35	29.27	29.27	29.35	29.11	59,970
July 30, 2026	29.54	29.35	29.35	29.54	29.1	201,413
July 29, 2026	29.63	29.34	29.34	29.71	29.32	139,283
July 28, 2026	29.53	29.7	29.7	29.73	29.51	113,010
July 27, 2026	29.41	29.39	29.39	29.62	29.3	110,117
July 23, 2026	29.27	29.16	29.16	29.28	29	105,548
July 22, 2026	29.61	29.49	29.49	29.64	29.41	60,744
July 21, 2026	29.38	29.58	29.58	29.58	29.27	88,849
July 20, 2026	29.51	29.28	29.28	29.53	29.27	153,331
July 17, 2026	29.44	29.41	29.41	29.69	29.29	76,280
July 16, 2026	29.24	29.7	29.7	29.78	29.24	104,789
July 15, 2026	29.1	29.3	29.3	29.36	29.1	149,478
July 14, 2026	29.03	29.05	29.05	29.26	29.02	125,892
July 13, 2026	29	29.04	29.04	29.21	29	111,239
July 10, 2026	28.82	28.99	28.99	29.04	28.82	234,444
July 09, 2026	28.5	28.76	28.76	28.82	28.5	229,523
July 08, 2026	28.74	28.54	28.54	28.74	28.4	347,930
July 07, 2026	28.9	28.74	28.74	29.02	28.7	144,280
July 06, 2026	28.83	28.89	28.89	29.04	28.83	112,064
July 02, 2026	29.3	28.83	28.83	29.31	28.66	78,240
July 01, 2026	29.26	29.15	29.15	29.45	29.13	139,329
June 30, 2026	29.1	29.19	29.19	29.24	29.03	102,293
June 29, 2026	29.24	29.16	29.16	29.24	28.96	126,865
June 26, 2026	28.76	29.19	29.19	29.22	28.76	140,996
June 25, 2026	28.72	28.79	28.79	29.01	28.67	979,785
June 24, 2026	28.49	28.68	28.68	28.79	28.47	107,744
June 23, 2026	28.16	28.51	28.51	28.54	28.15	122,535
June 22, 2026	28.27	28.3	28.3	28.4	28.26	99,824
June 18, 2026	28.18	28.23	28.23	28.28	28.03	135,585
June 17, 2026	28.48	27.97	27.97	28.49	27.87	113,111
June 16, 2026	28.77	28.37	28.37	28.77	28.29	148,179
June 15, 2026	29.07	28.48	28.48	29.1	28.48	228,816
June 12, 2026	28.55	28.96	28.96	29.11	28.55	91,247
June 11, 2026	28.29	28.58	28.58	28.61	28.15	105,133
June 10, 2026	28.07	28.14	28.14	28.43	28.07	112,634
June 09, 2026	28.13	28.04	28.04	28.4	27.71	163,701
June 08, 2026	28.01	27.97	27.97	28.07	27.91	91,476
June 05, 2026	27.9	27.66	27.66	27.93	27.54	102,917
June 04, 2026	27.63	28.01	28.01	28.02	27.63	75,551
June 03, 2026	27.76	27.51	27.51	27.76	27.51	111,602
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