EA Bridgeway Omni Small Cap Value ETF (BSVO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.62721893491 | 20.28 | 20.445 | 19.91 | 201746 | 20.3132399 | SP |
| 4 | -0.402 | -1.97523584906 | 20.352 | 20.85 | 19.66 | 178888 | 20.13970434 | SP |
| 12 | -0.29 | -1.43280632411 | 20.24 | 21.32 | 19.53 | 162174 | 20.39177512 | SP |
| 26 | -0.4 | -1.9656019656 | 20.35 | 21.35 | 19.52 | 161980 | 20.39237646 | SP |
| 52 | 1.98 | 11.0183639399 | 17.97 | 21.4699 | 17.11 | 162772 | 19.57969583 | SP |
| 156 | 2.47 | 14.1304347826 | 17.48 | 21.4699 | 15.73 | 172507 | 18.8633358 | SP |
| 260 | 2.47 | 14.1304347826 | 17.48 | 21.4699 | 15.73 | 172507 | 18.8633358 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 19.95 | -0.34 | -1.68 | 20.27 | 20.27 | 19.91 | 158132 |
| 1720040640 | 20.29 | -0.05 | -0.25 | 20.34 | 20.44 | 20.29 | 243985 |
| 1719959700 | 20.34 | 0.09 | 0.44 | 20.25 | 20.3599 | 20.2359 | 184985 |
| 1719873300 | 20.25 | 0.12 | 0.60 | 20.44 | 20.445 | 20.15 | 176660 |
| 1719614100 | 20.13 | 0 | 0.00 | 20.13 | 20.13 | 20.13 | 0 |
| 1719527700 | 20.13 | 0.07 | 0.35 | 20.1 | 20.14 | 19.99 | 104504 |
| 1719441300 | 20.0597 | 0.11 | 0.57 | 19.81 | 20.06 | 19.81 | 147380 |
| 1719354900 | 19.9467 | -0.2 | -1.01 | 20.07 | 20.07 | 19.905 | 153276 |
| 1719268500 | 20.1495 | 0.17 | 0.86 | 20.01 | 20.26 | 20.01 | 274118 |
| 1719009300 | 19.9771 | 0.01 | 0.06 | 19.95 | 20.03 | 19.79 | 228431 |
| 1718922900 | 19.9647 | -0.03 | -0.14 | 19.96 | 20.0895 | 19.885 | 216748 |
| 1718750100 | 19.9933 | 0.03 | 0.15 | 19.95 | 20.1 | 19.95 | 194291 |
| 1718663700 | 19.9637 | 0.16 | 0.79 | 19.7656 | 19.975 | 19.66 | 212976 |
| 1718404500 | 19.8072 | -0.35 | -1.75 | 19.85 | 19.85 | 19.7536 | 253410 |
| 1718318100 | 20.16 | -0.31 | -1.51 | 20.41 | 20.4176 | 20.04 | 78613 |
| 1718231700 | 20.47 | 0.28 | 1.39 | 20.73 | 20.85 | 20.4101 | 168409 |
| 1718145300 | 20.19 | -0.15 | -0.74 | 20.1 | 20.24 | 20.05 | 124006 |
| 1718058900 | 20.34 | -0.06 | -0.32 | 20.25 | 20.36 | 20.15 | 100401 |
| 1717799700 | 20.4044 | -0.2 | -0.95 | 20.4196 | 20.52 | 20.34 | 157412 |
| 1717713300 | 20.6 | -0.15 | -0.72 | 20.68 | 20.7 | 20.54 | 248029 |
| 1717626900 | 20.75 | 0.18 | 0.88 | 20.69 | 20.7598 | 20.52 | 168597 |
| 1717540500 | 20.57 | -0.39 | -1.86 | 20.8 | 20.8 | 20.55 | 180721 |
| 1717454100 | 20.96 | -0.06 | -0.30 | 21.2 | 21.2 | 20.88 | 156996 |
| 1717194900 | 21.024 | 0.25 | 1.22 | 20.9 | 21.05 | 20.85 | 107980 |
| 1717108500 | 20.77 | 0.3 | 1.47 | 20.62 | 20.81 | 20.62 | 113789 |
| 1717022100 | 20.47 | -0.33 | -1.59 | 20.51 | 20.5753 | 20.46 | 169314 |
| 1716935700 | 20.8 | -0.02 | -0.10 | 20.95 | 20.95 | 20.7208 | 124355 |
| 1716590100 | 20.82 | 0.21 | 1.02 | 20.75 | 20.82 | 20.7202 | 148977 |
| 1716503700 | 20.61 | -0.31 | -1.48 | 21 | 21 | 20.51 | 127849 |
| 1716417300 | 20.9192 | -0.2 | -0.95 | 20.99 | 21.04 | 20.82 | 150944 |
| 1716330900 | 21.12 | 0.04 | 0.19 | 21.05 | 21.125 | 21.05 | 111308 |
| 1716244500 | 21.08 | -0.15 | -0.71 | 21.19 | 21.32 | 21.08 | 97133 |
| 1715985300 | 21.23 | 0.08 | 0.37 | 21.16 | 21.2599 | 21.105 | 179316 |
| 1715898900 | 21.1527 | 0 | 0.01 | 21.14 | 21.18 | 21.07 | 142475 |
| 1715812500 | 21.15 | 0.11 | 0.52 | 21.24 | 21.24 | 21.07 | 117477 |
| 1715726100 | 21.04 | 0.15 | 0.72 | 21.1 | 21.155 | 20.9805 | 143842 |
| 1715639700 | 20.89 | -0.01 | -0.05 | 21.06 | 21.115 | 20.89 | 197297 |
| 1715380500 | 20.9 | -0.11 | -0.50 | 21.07 | 21.07 | 20.8004 | 110754 |
| 1715294100 | 21.0053 | 0.3 | 1.43 | 20.72 | 21.02 | 20.68 | 280435 |
| 1715207700 | 20.71 | 0.02 | 0.09 | 20.47 | 20.72 | 20.47 | 164496 |
| 1715121300 | 20.6908 | -0.04 | -0.19 | 20.74 | 20.85 | 20.685 | 123612 |
| 1715034900 | 20.73 | 0.16 | 0.79 | 20.68 | 20.8036 | 20.68 | 100059 |
| 1714775700 | 20.5671 | 0.09 | 0.44 | 20.78 | 20.79 | 20.51 | 147326 |
| 1714689300 | 20.4763 | 0.43 | 2.15 | 20.315 | 20.5099 | 20.25 | 158923 |
| 1714602900 | 20.0445 | 0.09 | 0.47 | 19.98 | 20.37 | 19.97 | 170067 |
| 1714516500 | 19.95 | -0.39 | -1.94 | 20.18 | 20.22 | 19.94 | 114696 |
| 1714430100 | 20.3439 | 0.03 | 0.14 | 20.37 | 20.43 | 20.29 | 191498 |
| 1714170900 | 20.3154 | 0.14 | 0.67 | 20.23 | 20.36 | 20.22 | 115910 |
| 1714084500 | 20.1801 | -0.2 | -0.96 | 20.09 | 20.205 | 19.94 | 135165 |
| 1713998100 | 20.3766 | -0.06 | -0.31 | 20.36 | 20.38 | 20.2 | 142953 |
| 1713911700 | 20.44 | 0.32 | 1.59 | 20.09 | 20.51 | 20.07 | 127907 |
| 1713825300 | 20.12 | 0.16 | 0.80 | 20.01 | 20.27 | 19.93 | 130859 |
| 1713566100 | 19.96 | 0.33 | 1.68 | 19.55 | 19.97 | 19.55 | 273720 |
| 1713479700 | 19.63 | 0.06 | 0.29 | 19.68 | 19.85 | 19.585 | 131349 |
| 1713393300 | 19.5738 | -0.13 | -0.67 | 19.83 | 19.91 | 19.57 | 193128 |
| 1713306900 | 19.7055 | -0.11 | -0.58 | 19.66 | 19.79 | 19.53 | 154686 |
| 1713220500 | 19.82 | -0.21 | -1.07 | 20.12 | 20.2 | 19.75 | 210414 |
| 1712961300 | 20.0346 | -0.3 | -1.48 | 20.24 | 20.32 | 19.9601 | 165651 |
| 1712874900 | 20.3363 | 0.11 | 0.53 | 20.34 | 20.38 | 20.16 | 148717 |
| 1712788500 | 20.2287 | -0.6 | -2.89 | 20.33 | 20.51 | 20.08 | 170551 |
| 1712702100 | 20.83 | -0.01 | -0.05 | 20.87 | 20.96 | 20.75 | 178037 |
| 1712615700 | 20.84 | 0.1 | 0.48 | 20.88 | 20.925 | 20.7996 | 168503 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
