Dark

BSVO
EA Bridgeway Omni Small-Cap Value ETF
stock NASDAQ ETF

At Close

Jul 31, 2026 3:59:30 PM EDT

29.30USD-0.154%(-0.05)59,971

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	29.3500	29.3500	29.1100	29.2715	-0.251%	59,971	0.000%
2026-07-30	29.5400	29.5400	29.1000	29.3453	+0.028%	201,518	-0.251%
2026-07-29	29.6272	29.7089	29.3201	29.3371	-1.225%	138,823	-0.224%
2026-07-28	29.5300	29.7300	29.5100	29.7009	+1.058%	112,817	-1.446%
2026-07-27	29.4100	29.6200	29.3000	29.3900	+0.238%	110,118	-0.403%
2026-07-24	29.2300	29.5500	29.2300	29.3202	+0.547%	101,589	-0.166%
2026-07-23	29.2700	29.2800	29.0000	29.1607	-1.112%	105,549	+0.380%
2026-07-22	29.6100	29.6390	29.4100	29.4886	-0.299%	60,745	-0.736%
2026-07-21	29.3800	29.5800	29.2700	29.5769	+1.022%	88,850	-1.033%
2026-07-20	29.5100	29.5300	29.2700	29.2776	-0.450%	153,139	-0.021%
2026-07-17	29.4350	29.6900	29.2900	29.4100	-0.976%	76,280	-0.471%
2026-07-16	29.2400	29.7750	29.2400	29.7000	+1.363%	104,789	-1.443%
2026-07-15	29.1000	29.3600	29.1000	29.3006	+0.863%	149,478	-0.099%
2026-07-14	29.0300	29.2600	29.0200	29.0500	+0.034%	125,504	+0.762%
2026-07-13	29.0000	29.2103	29.0000	29.0400	+0.173%	111,239	+0.797%
2026-07-10	28.8200	29.0400	28.8200	28.9899	+0.797%	229,635	+0.971%
2026-07-09	28.5000	28.8200	28.5000	28.7607	+0.767%	229,523	+1.776%
2026-07-08	28.7400	28.7400	28.4000	28.5419	-0.689%	347,931	+2.556%
2026-07-07	28.9000	29.0200	28.7000	28.7400	-0.506%	144,321	+1.849%
2026-07-06	28.8300	29.0400	28.8300	28.8861	+0.185%	112,064	+1.334%
2026-07-02	29.3000	29.3050	28.6600	28.8327	-1.089%	78,241	+1.522%
2026-07-01	29.2600	29.4500	29.1300	29.1500	-0.136%	139,330	+0.417%
2026-06-30	29.1000	29.2399	29.0300	29.1897	+0.102%	102,294	+0.280%
2026-06-29	29.2400	29.2400	28.9600	29.1600	-0.101%	126,866	+0.382%
2026-06-26	28.7600	29.2200	28.7550	29.1894	+1.393%	140,300	+0.281%
2026-06-25	28.7200	29.0100	28.6700	28.7884	+0.384%	979,785	+1.678%
2026-06-24	28.4900	28.7900	28.4700	28.6783	+0.599%	107,744	+2.068%
2026-06-23	28.1600	28.5400	28.1450	28.5076	+0.717%	122,535	+2.680%
2026-06-22	28.2700	28.4000	28.2600	28.3046	+0.273%	99,824	+3.416%
2026-06-18	28.1800	28.2800	28.0310	28.2274	+0.920%	135,585	+3.699%
2026-06-17	28.4750	28.4900	27.8700	27.9700	-1.410%	113,112	+4.653%
2026-06-16	28.7700	28.7700	28.2900	28.3700	-0.399%	148,179	+3.178%
2026-06-15	29.0650	29.1000	28.4837	28.4837	-1.634%	228,817	+2.766%
2026-06-12	28.5500	29.1112	28.5500	28.9569	+1.306%	91,248	+1.086%
2026-06-11	28.2900	28.6100	28.1500	28.5835	+1.572%	105,041	+2.407%
2026-06-10	28.0700	28.4300	28.0700	28.1410	+0.360%	112,635	+4.017%
2026-06-09	28.1300	28.4000	27.7100	28.0400	+0.258%	163,702	+4.392%
2026-06-08	28.0100	28.0700	27.9100	27.9678	+1.129%	91,477	+4.661%
2026-06-05	27.9000	27.9250	27.5410	27.6555	-1.268%	102,918	+5.843%
2026-06-04	27.6300	28.0200	27.6300	28.0107	+1.802%	75,552	+4.501%
2026-06-03	27.7601	27.7601	27.5150	27.5150	-1.858%	111,711	+6.384%
2026-06-02	27.7200	28.0700	27.7200	28.0359	+1.205%	107,861	+4.407%
2026-06-01	27.7128	27.7200	27.4900	27.7022	+0.153%	143,744	+5.665%
2026-05-29	27.7100	27.7999	27.6300	27.6600	-0.898%	114,701	+5.826%
2026-05-28	27.8100	27.9106	27.7176	27.9106	-0.050%	119,038	+4.876%
2026-05-27	27.9300	28.1499	27.8600	27.9246	-0.091%	209,507	+4.823%
2026-05-26	27.9800	28.0200	27.7900	27.9500	+1.270%	74,245	+4.728%
2026-05-22	27.5999	27.6600	27.4601	27.5994	+0.313%	101,167	+6.058%
2026-05-21	27.1900	27.5500	27.0350	27.5134	+0.377%	217,823	+6.390%
2026-05-20	26.9600	27.4270	26.9420	27.4100	+1.838%	94,396	+6.791%
2026-05-19	27.2500	27.2500	26.8700	26.9152	-1.079%	147,875	+8.755%
2026-05-18	27.0100	27.3200	27.0050	27.2088	+0.981%	129,862	+7.581%
2026-05-15	27.1200	27.1200	26.9150	26.9445	-1.474%	133,914	+8.636%
2026-05-14	27.2100	27.5050	27.2100	27.3475	+0.765%	131,905	+7.035%
2026-05-13	27.3200	27.3200	27.0350	27.1400	-0.771%	135,572	+7.854%
2026-05-12	27.6300	27.8400	27.0850	27.3509	-0.734%	137,506	+7.022%
2026-05-11	27.8500	27.9399	27.5500	27.5532	-0.888%	154,844	+6.236%
2026-05-08	27.7000	27.8772	27.6300	27.8000	+0.255%	116,075	+5.293%
2026-05-07	27.9200	27.9200	27.6900	27.7294	-0.984%	90,874	+5.561%
2026-05-06	27.9300	28.0800	27.9100	28.0050	+0.492%	138,916	+4.522%
2026-05-05	27.6000	27.9400	27.5600	27.8679	+1.615%	140,258	+5.037%
2026-05-04	27.8700	27.8700	27.3250	27.4250	-1.668%	114,507	+6.733%
2026-05-01	27.7300	27.9053	27.6200	27.8903	+0.542%	107,428	+4.952%
2026-04-30	27.2100	27.7950	27.2100	27.7400	+1.283%	185,387	+5.521%
2026-04-29	27.6300	27.6400	27.2600	27.3886	-1.022%	119,088	+6.875%
2026-04-28	27.6800	27.7800	27.5800	27.6714	+0.206%	102,583	+5.783%
2026-04-27	27.5700	27.7100	27.5500	27.6144	+0.538%	145,149	+6.001%
2026-04-24	27.2700	27.5000	27.2300	27.4667	+0.414%	78,596	+6.571%
2026-04-23	27.3000	27.4300	27.1450	27.3535	+0.421%	112,695	+7.012%
2026-04-22	27.2800	27.3200	27.1500	27.2387	+0.365%	186,091	+7.463%
2026-04-21	27.4650	27.6000	27.0800	27.1397	-0.735%	208,866	+7.855%
2026-04-20	27.1700	27.4200	27.1100	27.3407	+0.443%	381,543	+7.062%
2026-04-17	26.9500	27.4600	26.9050	27.2200	+2.024%	331,685	+7.537%
2026-04-16	26.7100	26.7900	26.5800	26.6800	+0.237%	100,689	+9.713%
2026-04-15	26.6000	26.6800	26.5400	26.6170	-0.105%	90,124	+9.973%
2026-04-14	26.6000	26.7700	26.5400	26.6450	-0.019%	142,140	+9.857%
2026-04-13	26.4000	26.7000	26.2906	26.6500	+1.090%	273,433	+9.837%
2026-04-10	26.5300	26.5300	26.2801	26.3627	-0.724%	69,735	+11.034%
2026-04-09	26.2650	26.6175	26.2650	26.5550	+0.720%	117,571	+10.230%
2026-04-08	26.2800	26.4100	26.2101	26.3653	+2.216%	121,541	+11.023%
2026-04-07	25.6000	25.8400	25.6000	25.7938	+0.109%	99,726	+13.483%
2026-04-06	25.4900	25.7850	25.4900	25.7658	+0.603%	96,692	+13.606%
2026-04-02	25.1100	25.6500	25.1100	25.6113	+0.737%	125,158	+14.291%
2026-04-01	25.3700	25.6450	25.3700	25.4238	+0.212%	134,759	+15.134%
2026-03-31	25.2300	25.4550	25.0901	25.3700	+1.764%	66,240	+15.378%
2026-03-30	25.1800	25.2600	24.8301	24.9303	-0.533%	103,240	+17.413%
2026-03-27	25.1700	25.2900	24.9900	25.0640	-1.050%	114,644	+16.787%
2026-03-26	25.1800	25.5599	25.1800	25.3300	-0.118%	105,005	+15.561%
2026-03-25	25.4600	25.4600	25.1200	25.3600	+0.393%	90,418	+15.424%
2026-03-24	24.8200	25.4300	24.8200	25.2607	+1.327%	176,316	+15.878%
2026-03-23	24.5800	25.2400	24.5800	24.9300	+2.529%	183,138	+17.415%
2026-03-20	24.6100	24.7000	24.1800	24.3150	-1.439%	164,161	+20.385%
2026-03-19	24.4200	24.8800	24.3100	24.6700	+0.847%	253,386	+18.652%
2026-03-18	24.7290	24.7290	24.4400	24.4627	-1.182%	125,512	+19.658%
2026-03-17	24.8700	24.9800	24.7000	24.7553	+0.615%	158,484	+18.243%
2026-03-16	24.7350	24.7800	24.5700	24.6041	+0.772%	177,452	+18.970%
2026-03-13	24.5900	24.6100	24.3450	24.4156	-0.452%	154,429	+19.889%
2026-03-12	24.5700	24.6650	24.4100	24.5265	-1.361%	78,084	+19.346%
2026-03-11	24.8800	24.9600	24.6700	24.8650	-0.381%	187,925	+17.722%
2026-03-10	24.9900	25.4099	24.9300	24.9600	-0.364%	104,881	+17.274%
2026-03-09	24.6300	25.1050	24.2704	25.0512	+0.032%	108,022	+16.847%
2026-03-06	25.0800	25.0850	24.8400	25.0431	-2.102%	139,240	+16.884%
2026-03-05	25.8400	25.8400	25.3400	25.5807	-1.834%	146,330	+14.428%
2026-03-04	25.9200	26.1550	25.7300	26.0587	+0.983%	125,085	+12.329%
2026-03-03	25.5300	25.9000	25.2420	25.8050	-1.016%	178,843	+13.433%
2026-03-02	25.6848	26.1299	25.5700	26.0700	+0.687%	110,957	+12.280%
2026-02-27	26.1000	26.1000	25.7300	25.8920	-1.696%	118,797	+13.052%
2026-02-26	26.1900	26.4200	26.0400	26.3388	+0.568%	192,450	+11.135%
2026-02-25	26.0900	26.2000	25.8300	26.1901	+0.490%	139,932	+11.766%
2026-02-24	25.9400	26.1200	25.9200	26.0625	+0.936%	147,504	+12.313%
2026-02-23	26.3800	26.4400	25.7000	25.8209	-2.636%	251,955	+13.364%
2026-02-20	26.2100	26.5700	26.1950	26.5200	+0.498%	99,330	+10.375%
2026-02-19	26.3200	26.4000	26.1700	26.3886	-0.126%	226,860	+10.925%
2026-02-18	26.3300	26.6600	26.3300	26.4219	+0.535%	138,864	+10.785%
2026-02-17	26.3600	26.4800	25.9700	26.2814	-0.029%	304,086	+11.377%
2026-02-13	26.0300	26.4100	25.8400	26.2890	+1.190%	128,270	+11.345%
2026-02-12	26.5400	26.6600	25.6834	25.9798	-1.616%	120,225	+12.670%
2026-02-11	26.5000	26.7300	26.2400	26.4065	+0.168%	148,496	+10.850%
2026-02-10	26.4899	26.5400	26.3500	26.3623	-0.499%	239,860	+11.035%
2026-02-09	26.5300	26.6700	26.3100	26.4945	-0.096%	230,230	+10.481%
2026-02-06	26.0000	26.5800	25.9650	26.5200	+2.845%	193,972	+10.375%
2026-02-05	25.8700	26.0600	25.6701	25.7863	-1.020%	219,313	+13.516%
2026-02-04	26.0000	26.2200	25.8700	26.0519	+0.838%	192,043	+12.358%
2026-02-03	25.5900	25.9350	25.5100	25.8355	+0.887%	745,715	+13.300%
2026-02-02	25.0700	25.7300	25.0700	25.6083	+1.620%	206,847	+14.305%
2026-01-30	24.7000	25.2500	24.7000	25.2000	+0.040%	177,530	+16.157%
2026-01-29	25.0100	25.2500	24.8200	25.1900	+1.409%	116,062	+16.203%
2026-01-28	25.1300	25.1500	24.7900	24.8400	-0.735%	143,316	+17.840%
2026-01-27	24.9500	25.0650	24.9000	25.0239	+0.171%	140,632	+16.974%
2026-01-26	25.1000	25.1700	24.8700	24.9812	-0.195%	195,329	+17.174%
2026-01-23	25.5400	25.5400	25.0000	25.0300	-1.843%	188,644	+16.946%
2026-01-22	25.3600	25.7629	25.3600	25.5000	+0.512%	226,710	+14.790%
2026-01-21	24.7200	25.4300	24.7200	25.3700	+3.298%	142,591	+15.378%
2026-01-20	24.5600	24.7400	24.4600	24.5600	-1.504%	152,047	+19.184%
2026-01-16	25.1600	25.1600	24.9000	24.9350	-0.712%	99,016	+17.391%
2026-01-15	24.6800	25.1400	24.6800	25.1139	+1.388%	248,530	+16.555%
2026-01-14	24.5100	24.8100	24.5100	24.7700	+0.828%	141,923	+18.173%
2026-01-13	24.5200	24.7090	24.5200	24.5666	+0.264%	206,051	+19.152%
2026-01-12	24.2800	24.5300	24.2800	24.5018	+0.048%	148,297	+19.467%
2026-01-09	24.5000	24.5700	24.1900	24.4900	+0.153%	152,684	+19.524%
2026-01-08	23.7700	24.5350	23.7700	24.4525	+2.081%	177,898	+19.708%
2026-01-07	24.1300	24.1300	23.8200	23.9541	-0.423%	177,278	+22.198%
2026-01-06	23.7100	24.0600	23.6300	24.0558	+1.458%	244,423	+21.682%
2026-01-05	23.5800	23.9120	23.5601	23.7100	+1.325%	142,842	+23.456%
2026-01-02	23.4100	23.4650	23.1800	23.4000	+0.429%	140,902	+25.092%
2025-12-31	23.4300	23.4800	23.2900	23.3000	-0.893%	198,488	+25.629%
2025-12-30	23.6100	23.6100	23.5000	23.5100	-0.381%	204,471	+24.507%
2025-12-29	23.6900	23.6900	23.5400	23.6000	-0.334%	146,321	+24.032%
2025-12-26	23.7000	23.7000	23.5800	23.6791	-0.130%	127,578	+23.617%
2025-12-24	23.5700	23.7372	23.5700	23.7100	+0.127%	110,946	+23.456%
2025-12-23	23.7500	23.7500	23.6521	23.6800	-0.444%	205,500	+23.613%
2025-12-22	23.9400	23.9880	23.7700	23.7856	+0.108%	227,925	+23.064%
2025-12-19	23.9000	23.9000	23.6700	23.7600	-0.413%	218,634	+23.197%
2025-12-18	24.0050	24.0700	23.8100	23.8586	+0.331%	342,126	+22.687%
2025-12-17	23.7100	24.0450	23.7100	23.7800	-0.084%	325,309	+23.093%
2025-12-16	23.9400	23.9800	23.7100	23.8000	-2.058%	125,262	+22.989%
2025-12-15	24.4200	24.4400	24.2300	24.3000	-0.169%	185,967	+20.459%
2025-12-12	24.5100	24.6050	24.3065	24.3411	-0.851%	126,555	+20.255%
2025-12-11	24.3200	24.5700	24.3000	24.5500	+1.029%	136,102	+19.232%
2025-12-10	23.8300	24.4700	23.8000	24.3000	+2.230%	185,724	+20.459%
2025-12-09	23.6300	23.8800	23.6300	23.7700	+0.550%	168,596	+23.145%
2025-12-08	23.7300	23.7900	23.6100	23.6400	-0.085%	237,301	+23.822%
2025-12-05	23.7600	23.8800	23.6600	23.6600	-0.308%	150,563	+23.717%
2025-12-04	23.7700	23.8405	23.6600	23.7332	-0.377%	139,768	+23.336%
2025-12-03	23.5000	23.8300	23.5000	23.8231	+1.852%	171,338	+22.870%
2025-12-02	23.3700	23.4716	23.2700	23.3900	+0.173%	183,454	+25.145%
2025-12-01	23.0900	23.4999	23.0900	23.3496	+0.002%	110,003	+25.362%
2025-11-28	23.3200	23.3900	23.2900	23.3492	+0.039%	49,417	+25.364%
2025-11-26	23.0900	23.5100	23.0900	23.3400	+0.560%	172,757	+25.413%
2025-11-25	22.8700	23.2600	22.6950	23.2100	+2.851%	213,185	+26.116%
2025-11-24	22.3300	22.6100	22.2601	22.5667	+0.819%	174,944	+29.711%
2025-11-21	21.6200	22.5150	21.6200	22.3834	+3.599%	383,967	+30.773%
2025-11-20	22.1600	22.3301	21.6000	21.6059	-1.412%	163,201	+35.479%
2025-11-19	21.9600	22.0850	21.7900	21.9154	-0.352%	247,127	+33.566%
2025-11-18	21.7300	22.0600	21.7300	21.9929	+0.551%	292,576	+33.095%
2025-11-17	22.3700	22.4400	21.8400	21.8724	-2.573%	168,253	+33.828%
2025-11-14	22.2600	22.4700	22.1870	22.4500	-0.059%	176,618	+30.385%
2025-11-13	22.7800	22.8600	22.3873	22.4633	-1.542%	165,163	+30.308%
2025-11-12	22.8100	22.9900	22.8100	22.8150	+0.066%	128,700	+28.299%
2025-11-11	22.6700	22.8300	22.6700	22.8000	+0.662%	113,685	+28.384%
2025-11-10	22.6200	22.7600	22.5075	22.6500	+0.948%	197,211	+29.234%
2025-11-07	22.2400	22.4700	22.2000	22.4374	+0.608%	142,721	+30.459%
2025-11-06	22.6600	22.6600	22.2800	22.3019	-1.415%	227,815	+31.251%
2025-11-05	22.3100	22.7000	22.2900	22.6219	+1.701%	94,775	+29.395%
2025-11-04	22.1800	22.3550	22.1555	22.2435	-0.952%	139,378	+31.596%
2025-11-03	22.3700	22.4600	22.1550	22.4573	+0.468%	152,393	+30.343%
2025-10-31	22.1700	22.3800	22.1100	22.3528	+0.147%	151,631	+30.952%
2025-10-30	22.4100	22.5700	22.3100	22.3200	-0.705%	163,866	+31.145%
2025-10-29	22.7300	22.9250	22.3200	22.4784	-1.254%	146,868	+30.221%
2025-10-28	22.7200	22.8500	22.6402	22.7638	-0.508%	144,361	+28.588%
2025-10-27	23.0800	23.1000	22.8500	22.8800	-0.305%	102,987	+27.935%
2025-10-24	22.9200	23.0900	22.9200	22.9500	+0.879%	64,855	+27.545%
2025-10-23	22.6100	22.8200	22.5500	22.7500	+1.156%	129,587	+28.666%
2025-10-22	22.5300	22.6100	22.3464	22.4900	-0.044%	137,560	+30.153%
2025-10-21	22.4000	22.5800	22.3600	22.5000	+0.044%	96,046	+30.096%
2025-10-20	22.2900	22.4900	22.2600	22.4900	+2.181%	75,893	+30.153%
2025-10-17	21.9700	22.1100	21.9600	22.0100	-0.181%	187,577	+32.992%
2025-10-16	22.4800	22.4900	21.9400	22.0500	-1.995%	181,335	+32.751%
2025-10-15	22.5600	22.7200	22.3400	22.4988	+0.004%	162,736	+30.102%
2025-10-14	21.7700	22.5648	21.7700	22.4978	+2.077%	216,226	+30.108%
2025-10-13	21.9600	22.0500	21.7900	22.0401	+2.022%	113,071	+32.810%
2025-10-10	22.4390	22.4800	21.6000	21.6033	-3.308%	243,413	+35.496%
2025-10-09	22.6100	22.6100	22.3150	22.3424	-1.096%	104,010	+31.013%
2025-10-08	22.5300	22.6575	22.5200	22.5900	+0.355%	132,769	+29.577%
2025-10-07	22.7800	22.8100	22.4800	22.5100	-1.315%	154,801	+30.038%
2025-10-06	23.0300	23.0888	22.8100	22.8100	-0.393%	159,022	+28.327%
2025-10-03	22.7750	23.0600	22.7750	22.9000	+1.171%	131,532	+27.823%
2025-10-02	22.6700	22.7000	22.4650	22.6350	-0.231%	280,319	+29.320%
2025-10-01	22.6200	22.7550	22.5200	22.6875	+0.160%	211,481	+29.020%
2025-09-30	22.6000	22.6900	22.4167	22.6513	-0.038%	178,111	+29.227%
2025-09-29	22.9700	22.9700	22.5900	22.6600	-0.745%	284,645	+29.177%
2025-09-26	22.7100	22.8800	22.7100	22.8300	+0.797%	254,587	+28.215%
2025-09-25	22.7400	22.7500	22.5700	22.6495	-0.964%	191,919	+29.237%
2025-09-24	22.9400	23.1000	22.8200	22.8700	-0.175%	141,631	+27.991%
2025-09-23	22.9816	23.2900	22.8900	22.9100	+0.087%	135,865	+27.767%
2025-09-22	22.8900	22.9836	22.8100	22.8900	-0.086%	157,956	+27.879%
2025-09-19	23.2800	23.2801	22.8900	22.9097	-1.886%	173,194	+27.769%
2025-09-18	22.9802	23.3900	22.9600	23.3500	+1.921%	341,722	+25.360%
2025-09-17	22.9400	23.4900	22.8200	22.9100	+0.263%	358,878	+27.767%
2025-09-16	22.9300	22.9300	22.7500	22.8500	-0.436%	209,892	+28.103%
2025-09-15	22.9300	23.0400	22.8800	22.9500	+0.614%	237,701	+27.545%
2025-09-12	23.0100	23.0400	22.8100	22.8100	-1.383%	192,168	+28.327%
2025-09-11	22.6700	23.1300	22.6700	23.1300	+1.984%	135,064	+26.552%
2025-09-10	22.8100	22.8100	22.6200	22.6800	-0.264%	171,085	+29.063%
2025-09-09	22.9400	22.9700	22.7015	22.7400	-1.173%	174,816	+28.723%
2025-09-08	23.1100	23.1100	22.7900	23.0100	-0.174%	198,135	+27.212%
2025-09-05	23.0300	23.2780	22.8400	23.0500	+0.348%	121,983	+26.991%
2025-09-04	22.6660	22.9900	22.6400	22.9700	+1.413%	183,555	+27.434%
2025-09-03	22.6500	22.7500	22.5700	22.6500	-0.264%	176,036	+29.234%
2025-09-02	22.5700	22.7350	22.5200	22.7100	-0.830%	167,064	+28.893%
2025-08-29	22.8373	22.9050	22.7700	22.9000	+0.303%	212,244	+27.823%
2025-08-28	22.9300	22.9300	22.6800	22.8309	-0.040%	156,673	+28.210%
2025-08-27	22.6400	22.8600	22.6400	22.8400	+0.646%	143,258	+28.159%
2025-08-26	22.5700	22.7600	22.5500	22.6934	+0.636%	178,827	+28.987%
2025-08-25	22.6200	22.6900	22.5500	22.5500	-0.748%	154,067	+29.807%
2025-08-22	21.8200	22.7300	21.8200	22.7200	+4.652%	106,677	+28.836%
2025-08-21	21.5700	21.7500	21.5000	21.7100	+0.185%	202,515	+34.830%
2025-08-20	21.7538	21.8000	21.6228	21.6700	-0.505%	320,428	+35.078%
2025-08-19	21.7500	22.0000	21.6800	21.7800	+0.138%	220,727	+34.396%
2025-08-18	21.6500	21.8250	21.6000	21.7500	+0.462%	179,615	+34.582%
2025-08-15	21.8500	21.8500	21.6041	21.6500	-0.825%	118,842	+35.203%
2025-08-14	21.8300	21.8600	21.6100	21.8300	-1.266%	140,797	+34.088%
2025-08-13	21.6500	22.1400	21.6500	22.1100	+2.409%	182,366	+32.390%
2025-08-12	21.0200	21.6200	21.0200	21.5900	+3.351%	114,827	+35.579%
2025-08-11	21.0500	21.0500	20.7631	20.8900	+0.070%	129,549	+40.122%
2025-08-08	20.8500	20.9600	20.7800	20.8754	+0.550%	209,120	+40.220%
2025-08-07	20.9700	21.0600	20.6950	20.7612	+0.006%	436,301	+40.991%
2025-08-06	20.7500	20.8300	20.7300	20.7600	0.000%	146,830	+41.000%
2025-08-05	20.5700	20.7600	20.3800	20.7600	+1.268%	283,308	+41.000%
2025-08-04	20.2500	20.5200	20.2447	20.5000	+1.850%	275,179	+42.788%
2025-08-01	20.4100	20.4300	19.9600	20.1277	-2.467%	224,978	+45.429%
2025-07-31	20.7000	20.7600	20.5400	20.6368	-1.248%	82,252	+41.841%
2025-07-30	21.2600	21.3099	20.7800	20.8977	-1.842%	171,892	+40.070%
2025-07-29	21.5600	21.5900	21.2400	21.2899	-1.016%	140,939	+37.490%
2025-07-28	21.4800	21.5600	21.4100	21.5085	+0.152%	104,154	+36.093%
2025-07-25	21.4900	21.4900	21.3100	21.4759	+0.101%	101,294	+36.299%
2025-07-24	21.8400	21.8400	21.4450	21.4542	-2.112%	156,197	+36.437%
2025-07-23	21.6400	21.9200	21.6300	21.9170	+1.701%	141,946	+33.556%
2025-07-22	21.3000	21.6100	21.3000	21.5504	+1.917%	153,888	+35.828%
2025-07-21	21.2800	21.3400	21.1150	21.1450	+0.104%	132,077	+38.432%
2025-07-18	21.4800	21.4800	21.0900	21.1230	-0.866%	156,375	+38.576%
2025-07-17	21.2000	21.3400	21.1500	21.3075	+1.480%	155,057	+37.377%
2025-07-16	21.0500	21.0500	20.6500	20.9968	+0.238%	165,530	+39.409%
2025-07-15	21.4900	21.4900	20.9200	20.9470	-2.527%	215,246	+39.741%
2025-07-14	21.4100	21.4900	21.2700	21.4900	+0.233%	150,771	+36.210%
2025-07-11	21.5100	21.5199	21.4100	21.4400	-1.153%	183,980	+36.528%
2025-07-10	21.4500	21.8150	21.4000	21.6900	+1.142%	187,870	+34.954%
2025-07-09	21.4500	21.4700	21.2350	21.4450	+0.163%	165,426	+36.496%
2025-07-08	21.1900	21.5300	21.1900	21.4100	+1.134%	319,587	+36.719%
2025-07-07	21.3200	21.5400	21.0909	21.1700	-1.443%	218,537	+38.269%
2025-07-03	21.3598	21.5000	21.3598	21.4800	+0.703%	92,501	+36.273%
2025-07-02	20.9700	21.3300	20.9123	21.3300	+2.057%	180,572	+37.232%
2025-07-01	20.3100	21.1700	20.3100	20.9000	+2.552%	341,624	+40.055%
2025-06-30	20.4800	20.4850	20.3800	20.3800	-0.440%	269,702	+43.629%
2025-06-27	20.4700	20.5600	20.3100	20.4700	+0.590%	271,724	+42.997%
2025-06-26	20.0800	20.3750	20.0800	20.3500	+1.769%	139,294	+43.840%
2025-06-25	20.1500	20.1500	19.9800	19.9963	-0.886%	304,387	+46.385%
2025-06-24	20.0900	20.3000	20.0900	20.1750	+0.623%	151,688	+45.088%
2025-06-23	19.8150	20.0500	19.6633	20.0500	+1.109%	155,065	+45.993%
2025-06-20	19.9868	20.0000	19.7800	19.8300	-0.239%	180,020	+47.612%
2025-06-18	19.8368	20.0700	19.8368	19.8775	+0.088%	282,924	+47.259%
2025-06-17	19.9000	20.0342	19.8600	19.8600	-0.599%	246,476	+47.389%
2025-06-16	19.9200	20.0600	19.8600	19.9797	+0.959%	172,859	+46.506%
2025-06-13	19.9000	20.0100	19.7300	19.7900	-1.667%	420,034	+47.911%
2025-06-12	20.0900	20.1500	19.9700	20.1254	-0.566%	254,947	+45.446%
2025-06-11	20.3800	20.3800	20.1600	20.2400	-0.242%	264,091	+44.622%
2025-06-10	20.1800	20.3550	20.1700	20.2892	+1.193%	351,267	+44.271%
2025-06-09	19.9800	20.1550	19.9400	20.0500	+1.109%	166,472	+45.993%
2025-06-06	19.8610	19.8610	19.7500	19.8300	+1.173%	267,166	+47.612%
2025-06-05	19.6000	19.6700	19.4500	19.6000	+0.153%	134,704	+49.344%
2025-06-04	19.7400	19.8100	19.5700	19.5700	-0.962%	247,060	+49.573%
2025-06-03	19.4100	19.8199	19.3100	19.7600	+1.823%	232,821	+48.135%
2025-06-02	19.4950	19.4950	19.2800	19.4062	-0.379%	155,464	+50.836%
2025-05-30	19.4700	19.6050	19.4200	19.4800	-0.688%	246,174	+50.264%
2025-05-29	19.6100	19.6300	19.4200	19.6149	+0.539%	145,746	+49.231%
2025-05-28	19.7100	19.7100	19.4950	19.5098	-1.166%	249,163	+50.035%
2025-05-27	19.4200	19.7500	19.3500	19.7400	+2.810%	136,701	+48.285%
2025-05-23	19.0300	19.2300	18.9830	19.2004	-0.619%	105,521	+52.453%
2025-05-22	19.3200	19.4200	19.2046	19.3200	-0.070%	218,550	+51.509%
2025-05-21	19.7200	19.7200	19.3189	19.3336	-2.944%	185,853	+51.402%
2025-05-20	19.8900	19.9887	19.8600	19.9200	-0.050%	194,117	+46.945%
2025-05-19	19.7900	19.9400	19.7138	19.9300	-0.499%	116,432	+46.872%
2025-05-16	19.9700	20.0799	19.9000	20.0300	+0.300%	140,411	+46.138%
2025-05-15	19.8600	20.0000	19.7700	19.9700	+0.605%	171,395	+46.577%
2025-05-14	19.9190	19.9400	19.8200	19.8500	-0.849%	242,538	+47.463%
2025-05-13	19.9722	20.0950	19.9399	20.0200	+0.856%	129,930	+46.211%
2025-05-12	19.7900	20.0650	19.7132	19.8500	+3.764%	206,883	+47.463%
2025-05-09	19.1100	19.1700	19.0050	19.1300	+0.315%	344,051	+53.014%
2025-05-08	18.8100	19.1750	18.7800	19.0700	+2.582%	205,249	+53.495%
2025-05-07	18.7516	18.7800	18.5200	18.5900	-0.375%	407,741	+57.458%
2025-05-06	18.6200	18.7950	18.5150	18.6600	-0.533%	246,156	+56.868%
2025-05-05	18.7400	18.9250	18.7100	18.7600	-0.741%	157,137	+56.031%
2025-05-02	18.6300	18.9200	18.6000	18.9000	+2.384%	367,821	+54.876%
2025-05-01	18.3900	18.5859	18.2600	18.4600	+0.764%	412,760	+58.567%
2025-04-30	18.2700	18.3900	18.0400	18.3200	-1.293%	479,248	+59.779%
2025-04-29	18.3900	18.5850	18.2700	18.5600	+0.651%	444,684	+57.713%
2025-04-28	18.3800	18.4750	18.2100	18.4400	+0.381%	191,859	+58.739%
2025-04-25	18.2600	18.3800	18.1400	18.3700	-0.163%	205,189	+59.344%
2025-04-24	18.0500	18.4100	18.0400	18.4000	+1.826%	215,257	+59.084%
2025-04-23	18.3100	18.5400	18.0050	18.0700	+1.119%	441,813	+61.989%
2025-04-22	17.6500	17.9400	17.5300	17.8700	+2.348%	487,203	+63.802%
2025-04-21	17.6400	17.6400	17.2900	17.4600	-1.578%	421,928	+67.649%
2025-04-17	17.5800	17.8100	17.5400	17.7400	+1.546%	366,795	+65.003%
2025-04-16	17.4800	17.6400	17.3300	17.4700	-0.114%	461,235	+67.553%
2025-04-15	17.4900	17.6900	17.4800	17.4900	-0.285%	779,632	+67.361%
2025-04-14	17.7100	17.7100	17.2389	17.5400	+0.979%	619,389	+66.884%
2025-04-11	17.2100	17.4400	16.9486	17.3700	+0.405%	662,449	+68.518%
2025-04-10	17.7000	17.7000	16.8900	17.3000	-4.736%	920,494	+69.199%
2025-04-09	16.7379	18.3300	16.5500	18.1600	+8.242%	668,166	+61.187%
2025-04-08	17.8800	17.8800	16.6000	16.7772	-2.718%	1,101,388	+74.472%
2025-04-07	16.8500	18.0200	16.6400	17.2460	-0.995%	1,683,787	+69.729%
2025-04-04	17.5100	17.5250	16.8900	17.4194	-4.289%	2,835,212	+68.040%
2025-04-03	18.8800	18.9000	18.2000	18.2000	-7.708%	274,599	+60.832%
2025-04-02	19.3100	19.7200	19.3100	19.7200	+1.336%	250,873	+48.436%
2025-04-01	19.2750	19.5899	19.2100	19.4600	+0.103%	300,512	+50.419%
2025-03-31	19.2700	19.5160	19.1500	19.4400	-0.308%	350,517	+50.574%
2025-03-28	19.8900	19.9190	19.4008	19.5000	-2.256%	255,207	+50.110%
2025-03-27	19.8200	20.0200	19.7900	19.9500	+0.302%	190,096	+46.724%
2025-03-26	19.9400	20.0578	19.7960	19.8900	-0.057%	88,551	+47.167%
2025-03-25	20.0400	20.0650	19.9000	19.9014	-0.788%	133,406	+47.083%
2025-03-24	19.9500	20.0700	19.9099	20.0594	+2.135%	216,797	+45.924%
2025-03-21	19.6900	19.7550	19.5300	19.6400	-1.108%	287,474	+49.040%
2025-03-20	19.7800	20.0550	19.7800	19.8600	-0.351%	165,972	+47.389%
2025-03-19	19.6700	20.0350	19.6550	19.9300	+1.528%	233,060	+46.872%
2025-03-18	19.6000	19.6500	19.5200	19.6300	-0.175%	350,565	+49.116%
2025-03-17	19.4700	19.6997	19.4700	19.6645	+0.999%	295,058	+48.855%
2025-03-14	19.1000	19.4800	19.1000	19.4700	+2.366%	533,899	+50.342%
2025-03-13	19.2735	19.3700	18.9400	19.0200	-1.052%	374,798	+53.899%
2025-03-12	19.3300	19.3650	19.0800	19.2223	+0.168%	1,146,396	+52.279%
2025-03-11	19.3700	19.4000	19.0400	19.1900	-0.438%	1,597,112	+52.535%
2025-03-10	19.6242	19.7300	19.1599	19.2744	-2.971%	726,280	+51.867%
2025-03-07	19.7600	19.9600	19.6100	19.8646	+0.400%	492,626	+47.355%
2025-03-06	19.6900	19.8900	19.6250	19.7855	-0.508%	357,782	+47.944%
2025-03-05	19.8250	19.9350	19.5800	19.8866	+0.285%	536,907	+47.192%
2025-03-04	19.9200	20.1400	19.6400	19.8300	-1.832%	552,213	+47.612%
2025-03-03	20.8100	20.8199	20.1000	20.2000	-2.697%	270,142	+44.908%
2025-02-28	20.6700	20.7700	20.5616	20.7600	+0.728%	199,943	+41.000%
2025-02-27	20.8700	20.8700	20.5800	20.6100	-1.208%	134,600	+42.026%
2025-02-26	20.9800	21.0800	20.7600	20.8621	-0.514%	208,871	+40.309%
2025-02-25	21.0495	21.1100	20.8600	20.9698	-0.035%	239,174	+39.589%
2025-02-24	21.1700	21.2100	20.9750	20.9772	-0.393%	210,402	+39.540%
2025-02-21	21.7500	21.7500	21.0600	21.0600	-2.319%	267,119	+38.991%
2025-02-20	21.6800	21.6800	21.4050	21.5600	-0.874%	154,288	+35.768%
2025-02-19	21.7500	21.8200	21.6600	21.7500	-0.730%	223,118	+34.582%
2025-02-18	21.8900	21.9800	21.8302	21.9100	+0.183%	193,984	+33.599%
2025-02-14	21.9963	22.0800	21.8300	21.8700	+0.275%	129,687	+33.843%
2025-02-13	21.7400	21.8900	21.6699	21.8100	+0.600%	99,716	+34.211%
2025-02-12	21.7000	21.7900	21.6350	21.6800	-1.503%	138,958	+35.016%
2025-02-11	21.7850	22.0350	21.7735	22.0108	+0.782%	146,372	+32.987%
2025-02-10	21.8900	21.9100	21.7600	21.8400	+0.322%	109,767	+34.027%

.dark-mode .GCq8rm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GCq8rm{ color: #333333; background-color: white; border: 2px solid #333333; }BSVOEA Bridgeway Omni Small-Cap Value ETFstock NASDAQ ETF

BSVO
EA Bridgeway Omni Small-Cap Value ETF
stock NASDAQ ETF