EA Bridgeway Omni Small-Cap Value ETF (BSVO)
23.97
+0.43
(+1.84%)
USD |
NASDAQ |
Nov 25, 13:18
BSVO Price: 23.97 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 23.21 | 23.57 | 23.21 | 23.54 | 115713.0 |
| Nov 21, 2024 | 22.90 | 23.21 | 22.88 | 23.15 | 106478.0 |
| Nov 20, 2024 | 22.76 | 22.79 | 22.58 | 22.78 | 117815.0 |
| Nov 19, 2024 | 22.53 | 22.79 | 22.50 | 22.76 | 141284.0 |
| Nov 18, 2024 | 22.85 | 22.94 | 22.79 | 22.81 | 92748.00 |
| Nov 15, 2024 | 23.08 | 23.10 | 22.70 | 22.78 | 130434.0 |
| Nov 14, 2024 | 23.29 | 23.30 | 22.85 | 23.01 | 83055.00 |
| Nov 13, 2024 | 23.46 | 23.56 | 23.14 | 23.15 | 120564.0 |
| Nov 12, 2024 | 23.54 | 23.62 | 23.27 | 23.34 | 99261.00 |
| Nov 11, 2024 | 23.51 | 23.78 | 23.51 | 23.67 | 83822.00 |
| Nov 08, 2024 | 23.27 | 23.37 | 23.20 | 23.33 | 123675.0 |
| Nov 07, 2024 | 23.59 | 23.67 | 23.24 | 23.29 | 144019.0 |
| Nov 06, 2024 | 23.06 | 23.70 | 23.06 | 23.62 | 266074.0 |
| Nov 05, 2024 | 21.52 | 21.99 | 21.52 | 21.97 | 92758.00 |
| Nov 04, 2024 | 21.43 | 21.72 | 21.43 | 21.55 | 98702.00 |
| Nov 01, 2024 | 21.64 | 21.68 | 21.43 | 21.47 | 204429.0 |
| Oct 31, 2024 | 21.78 | 21.78 | 21.50 | 21.51 | 135046.0 |
| Oct 30, 2024 | 21.67 | 22.08 | 21.67 | 21.78 | 84284.00 |
| Oct 29, 2024 | 21.76 | 21.83 | 21.66 | 21.74 | 124466.0 |
| Oct 28, 2024 | 21.64 | 21.99 | 21.64 | 21.95 | 108762.0 |
| Oct 25, 2024 | 21.79 | 21.86 | 21.53 | 21.57 | 119406.0 |
| Oct 24, 2024 | 21.73 | 21.74 | 21.51 | 21.67 | 80418.00 |
| Oct 23, 2024 | 21.71 | 21.77 | 21.46 | 21.66 | 164948.0 |
| Oct 22, 2024 | 21.85 | 21.85 | 21.74 | 21.82 | 77054.00 |
| Oct 21, 2024 | 22.45 | 22.45 | 21.89 | 21.89 | 98061.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.88
Minimum
May 04 2023
23.97
Maximum
Nov 25 2024
19.68
Average
20.04
Median
Jul 08 2024