EA Bridgeway Omni Small-Cap Value ETF (BSVO)
29.60
+0.01
(+0.03%)
USD |
NASDAQ |
Sep 03, 16:00
29.60
0.00 (0.00%)
After-Hours: 20:00
BSVO Price : 29.60 for Sept. 3, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 02, 2026 | 29.13 | 29.69 | 29.13 | 29.59 | 187079.0 |
| Sep 01, 2026 | 29.20 | 29.33 | 29.02 | 29.06 | 105710.0 |
| Aug 31, 2026 | 29.36 | 29.38 | 29.19 | 29.29 | 160829.0 |
| Aug 28, 2026 | 29.63 | 29.66 | 29.40 | 29.42 | 147664.0 |
| Aug 27, 2026 | 29.21 | 29.54 | 29.21 | 29.51 | 130272.0 |
| Aug 26, 2026 | 29.30 | 29.46 | 29.29 | 29.37 | 108640.0 |
| Aug 25, 2026 | 29.53 | 29.53 | 29.33 | 29.44 | 110528.0 |
| Aug 24, 2026 | 29.66 | 29.70 | 29.47 | 29.49 | 76170.00 |
| Aug 21, 2026 | 29.47 | 29.64 | 29.47 | 29.62 | 156676.0 |
| Aug 20, 2026 | 29.50 | 29.51 | 29.29 | 29.37 | 125430.0 |
| Aug 19, 2026 | 29.82 | 30.03 | 29.62 | 29.63 | 108216.0 |
| Aug 18, 2026 | 29.96 | 30.02 | 29.76 | 29.76 | 76233.00 |
| Aug 17, 2026 | 30.14 | 30.14 | 29.99 | 30.06 | 99337.00 |
| Aug 14, 2026 | 29.95 | 30.20 | 29.95 | 30.15 | 93214.00 |
| Aug 13, 2026 | 29.89 | 30.12 | 29.89 | 30.04 | 100045.0 |
| Aug 12, 2026 | 29.90 | 29.95 | 29.69 | 29.89 | 122229.0 |
| Aug 11, 2026 | 29.70 | 29.89 | 29.70 | 29.78 | 164392.0 |
| Aug 10, 2026 | 29.76 | 29.78 | 29.62 | 29.71 | 129810.0 |
| Aug 07, 2026 | 29.72 | 29.83 | 29.67 | 29.73 | 120184.0 |
| Aug 06, 2026 | 29.83 | 29.98 | 29.66 | 29.66 | 167898.0 |
| Aug 05, 2026 | 30.19 | 30.19 | 29.75 | 29.77 | 131563.0 |
| Aug 04, 2026 | 29.71 | 30.12 | 29.71 | 30.06 | 72350.00 |
| Aug 03, 2026 | 29.43 | 29.78 | 29.43 | 29.75 | 136573.0 |
| Jul 31, 2026 | 29.35 | 29.35 | 29.11 | 29.27 | 59971.00 |
| Jul 30, 2026 | 29.54 | 29.54 | 29.10 | 29.35 | 201517.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median