EA Bridgeway Omni Small-Cap Value ETF (BSVO)
20.62
+0.14
(+0.70%)
USD |
NASDAQ |
May 03, 10:15
BSVO Price: 20.62 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 20.32 | 20.51 | 20.25 | 20.48 | 158923.0 |
May 01, 2024 | 19.98 | 20.37 | 19.97 | 20.04 | 170067.0 |
Apr 30, 2024 | 20.18 | 20.22 | 19.94 | 19.95 | 114576.0 |
Apr 29, 2024 | 20.37 | 20.43 | 20.29 | 20.34 | 191498.0 |
Apr 26, 2024 | 20.23 | 20.36 | 20.22 | 20.32 | 115910.0 |
Apr 25, 2024 | 20.09 | 20.20 | 19.94 | 20.18 | 135165.0 |
Apr 24, 2024 | 20.36 | 20.38 | 20.20 | 20.38 | 142953.0 |
Apr 23, 2024 | 20.07 | 20.51 | 20.07 | 20.44 | 127826.0 |
Apr 22, 2024 | 20.01 | 20.27 | 19.93 | 20.12 | 130778.0 |
Apr 19, 2024 | 19.55 | 19.97 | 19.55 | 19.96 | 273496.0 |
Apr 18, 2024 | 19.68 | 19.85 | 19.58 | 19.63 | 131306.0 |
Apr 17, 2024 | 19.86 | 19.91 | 19.57 | 19.57 | 193128.0 |
Apr 16, 2024 | 19.66 | 19.79 | 19.53 | 19.71 | 154686.0 |
Apr 15, 2024 | 20.12 | 20.20 | 19.75 | 19.82 | 210361.0 |
Apr 12, 2024 | 20.26 | 20.32 | 19.96 | 20.03 | 165651.0 |
Apr 11, 2024 | 20.34 | 20.38 | 20.16 | 20.34 | 148717.0 |
Apr 10, 2024 | 20.33 | 20.51 | 20.08 | 20.23 | 170551.0 |
Apr 09, 2024 | 20.87 | 20.96 | 20.75 | 20.83 | 178037.0 |
Apr 08, 2024 | 20.91 | 20.92 | 20.80 | 20.84 | 168503.0 |
Apr 05, 2024 | 20.64 | 20.83 | 20.64 | 20.74 | 98798.00 |
Apr 04, 2024 | 21.07 | 21.12 | 20.67 | 20.71 | 84891.00 |
Apr 03, 2024 | 20.61 | 20.93 | 20.61 | 20.91 | 192095.0 |
Apr 02, 2024 | 20.83 | 20.84 | 20.61 | 20.72 | 135157.0 |
Apr 01, 2024 | 21.33 | 21.33 | 21.02 | 21.03 | 151108.0 |
Mar 28, 2024 | 21.14 | 21.35 | 21.13 | 21.27 | 86445.00 |
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
21.38
Maximum
Dec 27 2023
18.80
Average
18.77
Median
Nov 21 2023