ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
EA Bridgeway Omni Small Cap Value ETF

EA Bridgeway Omni Small Cap Value ETF (BSVO)

22.91
0.2885
(1.28%)
Closed July 28 4:00PM
22.94
0.03
(0.13%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.894.0417801998222.0222.9421.810541322.3167066SP
42.4712.08414872820.4422.9419.8913827521.13228936SP
122.1310.25024061620.7822.9419.6615207220.71346595SP
262.1410.303322099220.7722.9419.5315666320.50572625SP
523.6518.951194184819.2622.9417.1116611619.68219693SP
1565.4331.064073226517.4822.9415.7317080018.91370819SP
2605.4331.064073226517.4822.9415.7317080018.91370819SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172203330022.910.291.2822.8222.9422.6697808
172194690022.62150.431.9422.222.8622.291315
172186050022.19-0.4-1.7722.4522.6922.19130347
172177410022.590.271.2122.2322.699922.182166348
172168770022.32070.391.7821.9922.354321.8161236
172142850021.93-0.17-0.7722.0222.0921.880577818
172134210022.1-0.39-1.7422.3922.678521.994115697
172125570022.49080.040.1622.2222.6322.22144205
172116930022.45450.94.2021.722.46521.7117833
172108290021.550.391.8421.2921.74521.29148514
172082370021.160.170.8121.1921.3421.12107370
172073730020.990.834.1220.4521.0320.43160977
172065090020.160.21.0020.0420.1919.99142251
172056450019.96-0.08-0.4020.0120.0719.89143076
172047810020.040.090.4520.0520.18520118200
172021890019.95-0.34-1.6820.2720.2719.91158132
172004064020.29-0.05-0.2520.3420.4420.29243985
171995970020.340.090.4420.2520.359920.2359184985
171987330020.250.120.6020.4420.44520.15176660
171961410020.1300.0020.1320.1320.130
171952770020.130.070.3520.120.1419.99104504
171944130020.05970.110.5719.8120.0619.81147380
171935490019.9467-0.2-1.0120.0720.0719.905153276
171926850020.14950.170.8620.0120.2620.01274118
171900930019.97710.010.0619.9520.0319.79228431
171892290019.9647-0.03-0.1419.9620.089519.885216748
171875010019.99330.030.1519.9520.119.95194291
171866370019.96370.160.7919.765619.97519.66212976
171840450019.8072-0.35-1.7519.8519.8519.7536253410
171831810020.16-0.31-1.5120.4120.417620.0478613
171823170020.470.281.3920.7320.8520.4101168409
171814530020.19-0.15-0.7420.120.2420.05124006
171805890020.34-0.06-0.3220.2520.3620.15100401
171779970020.4044-0.2-0.9520.419620.5220.34157412
171771330020.6-0.15-0.7220.6820.720.54248029
171762690020.750.180.8820.6920.759820.52168597
171754050020.57-0.39-1.8620.820.820.55180721
171745410020.96-0.06-0.3021.221.220.88156996
171719490021.0240.251.2220.921.0520.85107980
171710850020.770.31.4720.6220.8120.62113789
171702210020.47-0.33-1.5920.5120.575320.46169314
171693570020.8-0.02-0.1020.9520.9520.7208124355
171659010020.820.211.0220.7520.8220.7202148977
171650370020.61-0.31-1.48212120.51127849
171641730020.9192-0.2-0.9520.9921.0420.82150944
171633090021.120.040.1921.0521.12521.05111308
171624450021.08-0.15-0.7121.1921.3221.0897133
171598530021.230.080.3721.1621.259921.105179316
171589890021.152700.0121.1421.1821.07142475
171581250021.150.110.5221.2421.2421.07117477
171572610021.040.150.7221.121.15520.9805143842
171563970020.89-0.01-0.0521.0621.11520.89197297
171538050020.9-0.11-0.5021.0721.0720.8004110754
171529410021.00530.31.4320.7221.0220.68280435
171520770020.710.020.0920.4720.7220.47164496
171512130020.6908-0.04-0.1920.7420.8520.685123612
171503490020.730.160.7920.6820.803620.68100059
171477570020.56710.090.4420.7820.7920.51147326
171468930020.47630.432.1520.31520.509920.25158923
171460290020.04450.090.4719.9820.3719.97170067
171451650019.95-0.39-1.9420.1820.2219.94114696
171443010020.34390.030.1420.3720.4320.29191498

Your Recent History

Delayed Upgrade Clock