Dark

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

At Close

Oct 2, 2026 3:59:51 PM EDT

28.49USD+0.928%(+0.26)255,111

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	28.4550	28.5800	28.3900	28.4809	+0.896%	255,111	0.000%
2026-10-01	27.8201	28.2500	27.7300	28.2281	+0.962%	218,805	+0.896%
2026-09-30	28.1900	28.2400	27.9400	27.9591	-0.590%	157,339	+1.866%
2026-09-29	28.4300	28.4300	28.0000	28.1250	-0.713%	331,474	+1.265%
2026-09-28	28.4700	28.5200	28.3050	28.3269	-0.728%	563,649	+0.544%
2026-09-25	28.4800	28.6500	28.4100	28.5347	+0.214%	532,521	-0.189%
2026-09-24	28.5100	28.5280	28.3400	28.4738	+0.136%	252,650	+0.025%
2026-09-23	28.7000	28.7712	28.4200	28.4351	-1.337%	150,840	+0.161%
2026-09-22	28.9200	29.0900	28.8000	28.8205	+0.146%	181,457	-1.178%
2026-09-21	28.9700	28.9700	28.7600	28.7784	-0.271%	142,663	-1.034%
2026-09-18	28.9000	28.9400	28.7600	28.8566	-0.756%	139,424	-1.302%
2026-09-17	29.3800	29.3800	29.0500	29.0765	+0.208%	201,364	-2.048%
2026-09-16	29.2600	29.3600	28.7300	29.0161	-0.827%	272,262	-1.844%
2026-09-15	29.3400	29.3500	29.1800	29.2580	-0.265%	220,450	-2.656%
2026-09-14	29.3000	29.5100	29.2400	29.3358	-0.414%	217,204	-2.914%
2026-09-11	29.6100	29.6100	29.3500	29.4578	+0.585%	134,191	-3.316%
2026-09-10	29.4200	29.4200	29.0938	29.2865	-0.386%	165,032	-2.751%
2026-09-09	29.4900	29.5600	29.3248	29.4000	-0.546%	232,408	-3.126%
2026-09-08	29.7800	29.7800	29.5615	29.5615	-1.066%	124,370	-3.655%
2026-09-04	29.5000	29.8800	29.5000	29.8800	+0.946%	100,700	-4.682%
2026-09-03	29.7000	29.8000	29.5050	29.6000	+0.028%	137,095	-3.781%
2026-09-02	29.1300	29.6899	29.1300	29.5918	+1.845%	187,079	-3.754%
2026-09-01	29.2000	29.3300	29.0250	29.0558	-0.800%	105,710	-1.979%
2026-08-31	29.3650	29.3800	29.1900	29.2900	-0.457%	160,829	-2.762%
2026-08-28	29.6300	29.6600	29.4000	29.4245	-0.290%	147,664	-3.207%
2026-08-27	29.2100	29.5400	29.2100	29.5100	+0.477%	130,272	-3.487%
2026-08-26	29.3000	29.4599	29.2900	29.3700	-0.248%	108,640	-3.027%
2026-08-25	29.5300	29.5300	29.3300	29.4431	-0.170%	110,528	-3.268%
2026-08-24	29.6600	29.7000	29.4729	29.4931	-0.428%	76,170	-3.432%
2026-08-21	29.4700	29.6450	29.4700	29.6200	+0.851%	156,677	-3.846%
2026-08-20	29.5000	29.5100	29.2901	29.3700	-0.886%	125,430	-3.027%
2026-08-19	29.8200	30.0262	29.6200	29.6325	-0.428%	108,216	-3.886%
2026-08-18	29.9600	30.0200	29.7550	29.7600	-0.992%	76,233	-4.298%
2026-08-17	30.1400	30.1400	29.9900	30.0582	-0.304%	99,337	-5.247%
2026-08-14	29.9500	30.2000	29.9500	30.1500	+0.366%	93,214	-5.536%
2026-08-13	29.8900	30.1157	29.8900	30.0400	+0.513%	100,045	-5.190%
2026-08-12	29.9000	29.9500	29.6900	29.8866	+0.373%	122,229	-4.703%
2026-08-11	29.7000	29.8900	29.7000	29.7755	+0.232%	164,392	-4.348%
2026-08-10	29.7600	29.7800	29.6200	29.7066	-0.088%	129,810	-4.126%
2026-08-07	29.7250	29.8300	29.6700	29.7327	+0.236%	120,184	-4.210%
2026-08-06	29.8300	29.9850	29.6550	29.6628	-0.360%	167,899	-3.984%
2026-08-05	30.1900	30.1900	29.7500	29.7700	-0.962%	131,563	-4.330%
2026-08-04	29.7100	30.1200	29.7100	30.0591	+1.052%	72,350	-5.250%
2026-08-03	29.4300	29.7800	29.4300	29.7462	+1.622%	136,573	-4.254%
2026-07-31	29.3500	29.3500	29.1100	29.2715	-0.251%	59,971	-2.701%
2026-07-30	29.5400	29.5400	29.1000	29.3453	+0.028%	201,518	-2.946%
2026-07-29	29.6272	29.7089	29.3201	29.3371	-1.225%	138,823	-2.918%
2026-07-28	29.5300	29.7300	29.5100	29.7009	+1.058%	112,817	-4.108%
2026-07-27	29.4100	29.6200	29.3000	29.3900	+0.238%	110,118	-3.093%
2026-07-24	29.2300	29.5500	29.2300	29.3202	+0.547%	101,589	-2.863%
2026-07-23	29.2700	29.2800	29.0000	29.1607	-1.112%	105,549	-2.331%
2026-07-22	29.6100	29.6390	29.4100	29.4886	-0.299%	60,745	-3.417%
2026-07-21	29.3800	29.5800	29.2700	29.5769	+1.022%	88,850	-3.706%
2026-07-20	29.5100	29.5300	29.2700	29.2776	-0.450%	153,139	-2.721%
2026-07-17	29.4350	29.6900	29.2900	29.4100	-0.976%	76,280	-3.159%
2026-07-16	29.2400	29.7750	29.2400	29.7000	+1.363%	104,789	-4.105%
2026-07-15	29.1000	29.3600	29.1000	29.3006	+0.863%	149,478	-2.798%
2026-07-14	29.0300	29.2600	29.0200	29.0500	+0.034%	125,504	-1.959%
2026-07-13	29.0000	29.2103	29.0000	29.0400	+0.173%	111,239	-1.925%
2026-07-10	28.8200	29.0400	28.8200	28.9899	+0.797%	229,635	-1.756%
2026-07-09	28.5000	28.8200	28.5000	28.7607	+0.767%	229,523	-0.973%
2026-07-08	28.7400	28.7400	28.4000	28.5419	-0.689%	347,931	-0.214%
2026-07-07	28.9000	29.0200	28.7000	28.7400	-0.506%	144,321	-0.902%
2026-07-06	28.8300	29.0400	28.8300	28.8861	+0.185%	112,064	-1.403%
2026-07-02	29.3000	29.3050	28.6600	28.8327	-1.089%	78,241	-1.220%
2026-07-01	29.2600	29.4500	29.1300	29.1500	-0.136%	139,330	-2.295%
2026-06-30	29.1000	29.2399	29.0300	29.1897	+0.102%	102,294	-2.428%
2026-06-29	29.2400	29.2400	28.9600	29.1600	-0.101%	126,866	-2.329%
2026-06-26	28.7600	29.2200	28.7550	29.1894	+1.393%	140,300	-2.427%
2026-06-25	28.7200	29.0100	28.6700	28.7884	+0.384%	979,785	-1.068%
2026-06-24	28.4900	28.7900	28.4700	28.6783	+0.599%	107,744	-0.688%
2026-06-23	28.1600	28.5400	28.1450	28.5076	+0.717%	122,535	-0.094%
2026-06-22	28.2700	28.4000	28.2600	28.3046	+0.273%	99,824	+0.623%
2026-06-18	28.1800	28.2800	28.0310	28.2274	+0.920%	135,585	+0.898%
2026-06-17	28.4750	28.4900	27.8700	27.9700	-1.410%	113,112	+1.827%
2026-06-16	28.7700	28.7700	28.2900	28.3700	-0.399%	148,179	+0.391%
2026-06-15	29.0650	29.1000	28.4837	28.4837	-1.634%	228,817	-0.010%
2026-06-12	28.5500	29.1112	28.5500	28.9569	+1.306%	91,248	-1.644%
2026-06-11	28.2900	28.6100	28.1500	28.5835	+1.572%	105,041	-0.359%
2026-06-10	28.0700	28.4300	28.0700	28.1410	+0.360%	112,635	+1.208%
2026-06-09	28.1300	28.4000	27.7100	28.0400	+0.258%	163,702	+1.572%
2026-06-08	28.0100	28.0700	27.9100	27.9678	+1.129%	91,477	+1.835%
2026-06-05	27.9000	27.9250	27.5410	27.6555	-1.268%	102,918	+2.985%
2026-06-04	27.6300	28.0200	27.6300	28.0107	+1.802%	75,552	+1.679%
2026-06-03	27.7601	27.7601	27.5150	27.5150	-1.858%	111,711	+3.510%
2026-06-02	27.7200	28.0700	27.7200	28.0359	+1.205%	107,861	+1.587%
2026-06-01	27.7128	27.7200	27.4900	27.7022	+0.153%	143,744	+2.811%
2026-05-29	27.7100	27.7999	27.6300	27.6600	-0.898%	114,701	+2.968%
2026-05-28	27.8100	27.9106	27.7176	27.9106	-0.050%	119,038	+2.043%
2026-05-27	27.9300	28.1499	27.8600	27.9246	-0.091%	209,507	+1.992%
2026-05-26	27.9800	28.0200	27.7900	27.9500	+1.270%	74,245	+1.899%
2026-05-22	27.5999	27.6600	27.4601	27.5994	+0.313%	101,167	+3.194%
2026-05-21	27.1900	27.5500	27.0350	27.5134	+0.377%	217,823	+3.516%
2026-05-20	26.9600	27.4270	26.9420	27.4100	+1.838%	94,396	+3.907%
2026-05-19	27.2500	27.2500	26.8700	26.9152	-1.079%	147,875	+5.817%
2026-05-18	27.0100	27.3200	27.0050	27.2088	+0.981%	129,862	+4.675%
2026-05-15	27.1200	27.1200	26.9150	26.9445	-1.474%	133,914	+5.702%
2026-05-14	27.2100	27.5050	27.2100	27.3475	+0.765%	131,905	+4.144%
2026-05-13	27.3200	27.3200	27.0350	27.1400	-0.771%	135,572	+4.941%
2026-05-12	27.6300	27.8400	27.0850	27.3509	-0.734%	137,506	+4.131%
2026-05-11	27.8500	27.9399	27.5500	27.5532	-0.888%	154,844	+3.367%
2026-05-08	27.7000	27.8772	27.6300	27.8000	+0.255%	116,075	+2.449%
2026-05-07	27.9200	27.9200	27.6900	27.7294	-0.984%	90,874	+2.710%
2026-05-06	27.9300	28.0800	27.9100	28.0050	+0.492%	138,916	+1.699%
2026-05-05	27.6000	27.9400	27.5600	27.8679	+1.615%	140,258	+2.200%
2026-05-04	27.8700	27.8700	27.3250	27.4250	-1.668%	114,507	+3.850%
2026-05-01	27.7300	27.9053	27.6200	27.8903	+0.542%	107,428	+2.118%
2026-04-30	27.2100	27.7950	27.2100	27.7400	+1.283%	185,387	+2.671%
2026-04-29	27.6300	27.6400	27.2600	27.3886	-1.022%	119,088	+3.988%
2026-04-28	27.6800	27.7800	27.5800	27.6714	+0.206%	102,583	+2.925%
2026-04-27	27.5700	27.7100	27.5500	27.6144	+0.538%	145,149	+3.138%
2026-04-24	27.2700	27.5000	27.2300	27.4667	+0.414%	78,596	+3.692%
2026-04-23	27.3000	27.4300	27.1450	27.3535	+0.421%	112,695	+4.122%
2026-04-22	27.2800	27.3200	27.1500	27.2387	+0.365%	186,091	+4.560%
2026-04-21	27.4650	27.6000	27.0800	27.1397	-0.735%	208,866	+4.942%
2026-04-20	27.1700	27.4200	27.1100	27.3407	+0.443%	381,543	+4.170%
2026-04-17	26.9500	27.4600	26.9050	27.2200	+2.024%	331,685	+4.632%
2026-04-16	26.7100	26.7900	26.5800	26.6800	+0.237%	100,689	+6.750%
2026-04-15	26.6000	26.6800	26.5400	26.6170	-0.105%	90,124	+7.003%
2026-04-14	26.6000	26.7700	26.5400	26.6450	-0.019%	142,140	+6.890%
2026-04-13	26.4000	26.7000	26.2906	26.6500	+1.090%	273,433	+6.870%
2026-04-10	26.5300	26.5300	26.2801	26.3627	-0.724%	69,735	+8.035%
2026-04-09	26.2650	26.6175	26.2650	26.5550	+0.720%	117,571	+7.252%
2026-04-08	26.2800	26.4100	26.2101	26.3653	+2.216%	121,541	+8.024%
2026-04-07	25.6000	25.8400	25.6000	25.7938	+0.109%	99,726	+10.418%
2026-04-06	25.4900	25.7850	25.4900	25.7658	+0.603%	96,692	+10.538%
2026-04-02	25.1100	25.6500	25.1100	25.6113	+0.737%	125,158	+11.204%
2026-04-01	25.3700	25.6450	25.3700	25.4238	+0.212%	134,759	+12.025%
2026-03-31	25.2300	25.4550	25.0901	25.3700	+1.764%	66,240	+12.262%
2026-03-30	25.1800	25.2600	24.8301	24.9303	-0.533%	103,240	+14.242%
2026-03-27	25.1700	25.2900	24.9900	25.0640	-1.050%	114,644	+13.633%
2026-03-26	25.1800	25.5599	25.1800	25.3300	-0.118%	105,005	+12.439%
2026-03-25	25.4600	25.4600	25.1200	25.3600	+0.393%	90,418	+12.306%
2026-03-24	24.8200	25.4300	24.8200	25.2607	+1.327%	176,316	+12.748%
2026-03-23	24.5800	25.2400	24.5800	24.9300	+2.529%	183,138	+14.243%
2026-03-20	24.6100	24.7000	24.1800	24.3150	-1.439%	164,161	+17.133%
2026-03-19	24.4200	24.8800	24.3100	24.6700	+0.847%	253,386	+15.448%
2026-03-18	24.7290	24.7290	24.4400	24.4627	-1.182%	125,512	+16.426%
2026-03-17	24.8700	24.9800	24.7000	24.7553	+0.615%	158,484	+15.050%
2026-03-16	24.7350	24.7800	24.5700	24.6041	+0.772%	177,452	+15.757%
2026-03-13	24.5900	24.6100	24.3450	24.4156	-0.452%	154,429	+16.650%
2026-03-12	24.5700	24.6650	24.4100	24.5265	-1.361%	78,084	+16.123%
2026-03-11	24.8800	24.9600	24.6700	24.8650	-0.381%	187,925	+14.542%
2026-03-10	24.9900	25.4099	24.9300	24.9600	-0.364%	104,881	+14.106%
2026-03-09	24.6300	25.1050	24.2704	25.0512	+0.032%	108,022	+13.691%
2026-03-06	25.0800	25.0850	24.8400	25.0431	-2.102%	139,240	+13.728%
2026-03-05	25.8400	25.8400	25.3400	25.5807	-1.834%	146,330	+11.337%
2026-03-04	25.9200	26.1550	25.7300	26.0587	+0.983%	125,085	+9.295%
2026-03-03	25.5300	25.9000	25.2420	25.8050	-1.016%	178,843	+10.370%
2026-03-02	25.6848	26.1299	25.5700	26.0700	+0.687%	110,957	+9.248%
2026-02-27	26.1000	26.1000	25.7300	25.8920	-1.696%	118,797	+9.999%
2026-02-26	26.1900	26.4200	26.0400	26.3388	+0.568%	192,450	+8.133%
2026-02-25	26.0900	26.2000	25.8300	26.1901	+0.490%	139,932	+8.747%
2026-02-24	25.9400	26.1200	25.9200	26.0625	+0.936%	147,504	+9.279%
2026-02-23	26.3800	26.4400	25.7000	25.8209	-2.636%	251,955	+10.302%
2026-02-20	26.2100	26.5700	26.1950	26.5200	+0.498%	99,330	+7.394%
2026-02-19	26.3200	26.4000	26.1700	26.3886	-0.126%	226,860	+7.929%
2026-02-18	26.3300	26.6600	26.3300	26.4219	+0.535%	138,864	+7.793%
2026-02-17	26.3600	26.4800	25.9700	26.2814	-0.029%	304,086	+8.369%
2026-02-13	26.0300	26.4100	25.8400	26.2890	+1.190%	128,270	+8.338%
2026-02-12	26.5400	26.6600	25.6834	25.9798	-1.616%	120,225	+9.627%
2026-02-11	26.5000	26.7300	26.2400	26.4065	+0.168%	148,496	+7.856%
2026-02-10	26.4899	26.5400	26.3500	26.3623	-0.499%	239,860	+8.036%
2026-02-09	26.5300	26.6700	26.3100	26.4945	-0.096%	230,230	+7.497%
2026-02-06	26.0000	26.5800	25.9650	26.5200	+2.845%	193,972	+7.394%
2026-02-05	25.8700	26.0600	25.6701	25.7863	-1.020%	219,313	+10.450%
2026-02-04	26.0000	26.2200	25.8700	26.0519	+0.838%	192,043	+9.324%
2026-02-03	25.5900	25.9350	25.5100	25.8355	+0.887%	745,715	+10.239%
2026-02-02	25.0700	25.7300	25.0700	25.6083	+1.620%	206,847	+11.217%
2026-01-30	24.7000	25.2500	24.7000	25.2000	+0.040%	177,530	+13.019%
2026-01-29	25.0100	25.2500	24.8200	25.1900	+1.409%	116,062	+13.064%
2026-01-28	25.1300	25.1500	24.7900	24.8400	-0.735%	143,316	+14.657%
2026-01-27	24.9500	25.0650	24.9000	25.0239	+0.171%	140,632	+13.815%
2026-01-26	25.1000	25.1700	24.8700	24.9812	-0.195%	195,329	+14.009%
2026-01-23	25.5400	25.5400	25.0000	25.0300	-1.843%	188,644	+13.787%
2026-01-22	25.3600	25.7629	25.3600	25.5000	+0.512%	226,710	+11.690%
2026-01-21	24.7200	25.4300	24.7200	25.3700	+3.298%	142,591	+12.262%
2026-01-20	24.5600	24.7400	24.4600	24.5600	-1.504%	152,047	+15.965%
2026-01-16	25.1600	25.1600	24.9000	24.9350	-0.712%	99,016	+14.221%
2026-01-15	24.6800	25.1400	24.6800	25.1139	+1.388%	248,530	+13.407%
2026-01-14	24.5100	24.8100	24.5100	24.7700	+0.828%	141,923	+14.981%
2026-01-13	24.5200	24.7090	24.5200	24.5666	+0.264%	206,051	+15.933%
2026-01-12	24.2800	24.5300	24.2800	24.5018	+0.048%	148,297	+16.240%
2026-01-09	24.5000	24.5700	24.1900	24.4900	+0.153%	152,684	+16.296%
2026-01-08	23.7700	24.5350	23.7700	24.4525	+2.081%	177,898	+16.474%
2026-01-07	24.1300	24.1300	23.8200	23.9541	-0.423%	177,278	+18.898%
2026-01-06	23.7100	24.0600	23.6300	24.0558	+1.458%	244,423	+18.395%
2026-01-05	23.5800	23.9120	23.5601	23.7100	+1.325%	142,842	+20.122%
2026-01-02	23.4100	23.4650	23.1800	23.4000	+0.429%	140,902	+21.713%
2025-12-31	23.4300	23.4800	23.2900	23.3000	-0.893%	198,488	+22.236%
2025-12-30	23.6100	23.6100	23.5000	23.5100	-0.381%	204,471	+21.144%
2025-12-29	23.6900	23.6900	23.5400	23.6000	-0.334%	146,321	+20.682%
2025-12-26	23.7000	23.7000	23.5800	23.6791	-0.130%	127,578	+20.279%
2025-12-24	23.5700	23.7372	23.5700	23.7100	+0.127%	110,946	+20.122%
2025-12-23	23.7500	23.7500	23.6521	23.6800	-0.444%	205,500	+20.274%
2025-12-22	23.9400	23.9880	23.7700	23.7856	+0.108%	227,925	+19.740%
2025-12-19	23.9000	23.9000	23.6700	23.7600	-0.413%	218,634	+19.869%
2025-12-18	24.0050	24.0700	23.8100	23.8586	+0.331%	342,126	+19.374%
2025-12-17	23.7100	24.0450	23.7100	23.7800	-0.084%	325,309	+19.768%
2025-12-16	23.9400	23.9800	23.7100	23.8000	-2.058%	125,262	+19.668%
2025-12-15	24.4200	24.4400	24.2300	24.3000	-0.169%	185,967	+17.205%
2025-12-12	24.5100	24.6050	24.3065	24.3411	-0.851%	126,555	+17.007%
2025-12-11	24.3200	24.5700	24.3000	24.5500	+1.029%	136,102	+16.012%
2025-12-10	23.8300	24.4700	23.8000	24.3000	+2.230%	185,724	+17.205%
2025-12-09	23.6300	23.8800	23.6300	23.7700	+0.550%	168,596	+19.819%
2025-12-08	23.7300	23.7900	23.6100	23.6400	-0.085%	237,301	+20.478%
2025-12-05	23.7600	23.8800	23.6600	23.6600	-0.308%	150,563	+20.376%
2025-12-04	23.7700	23.8405	23.6600	23.7332	-0.377%	139,768	+20.004%
2025-12-03	23.5000	23.8300	23.5000	23.8231	+1.852%	171,338	+19.552%
2025-12-02	23.3700	23.4716	23.2700	23.3900	+0.173%	183,454	+21.765%
2025-12-01	23.0900	23.4999	23.0900	23.3496	+0.002%	110,003	+21.976%
2025-11-28	23.3200	23.3900	23.2900	23.3492	+0.039%	49,417	+21.978%
2025-11-26	23.0900	23.5100	23.0900	23.3400	+0.560%	172,757	+22.026%
2025-11-25	22.8700	23.2600	22.6950	23.2100	+2.851%	213,185	+22.710%
2025-11-24	22.3300	22.6100	22.2601	22.5667	+0.819%	174,944	+26.208%
2025-11-21	21.6200	22.5150	21.6200	22.3834	+3.599%	383,967	+27.241%
2025-11-20	22.1600	22.3301	21.6000	21.6059	-1.412%	163,201	+31.820%
2025-11-19	21.9600	22.0850	21.7900	21.9154	-0.352%	247,127	+29.958%
2025-11-18	21.7300	22.0600	21.7300	21.9929	+0.551%	292,576	+29.500%
2025-11-17	22.3700	22.4400	21.8400	21.8724	-2.573%	168,253	+30.214%
2025-11-14	22.2600	22.4700	22.1870	22.4500	-0.059%	176,618	+26.864%
2025-11-13	22.7800	22.8600	22.3873	22.4633	-1.542%	165,163	+26.789%
2025-11-12	22.8100	22.9900	22.8100	22.8150	+0.066%	128,700	+24.834%
2025-11-11	22.6700	22.8300	22.6700	22.8000	+0.662%	113,685	+24.916%
2025-11-10	22.6200	22.7600	22.5075	22.6500	+0.948%	197,211	+25.743%
2025-11-07	22.2400	22.4700	22.2000	22.4374	+0.608%	142,721	+26.935%
2025-11-06	22.6600	22.6600	22.2800	22.3019	-1.415%	227,815	+27.706%
2025-11-05	22.3100	22.7000	22.2900	22.6219	+1.701%	94,775	+25.900%
2025-11-04	22.1800	22.3550	22.1555	22.2435	-0.952%	139,378	+28.041%
2025-11-03	22.3700	22.4600	22.1550	22.4573	+0.468%	152,393	+26.822%
2025-10-31	22.1700	22.3800	22.1100	22.3528	+0.147%	151,631	+27.415%
2025-10-30	22.4100	22.5700	22.3100	22.3200	-0.705%	163,866	+27.603%
2025-10-29	22.7300	22.9250	22.3200	22.4784	-1.254%	146,868	+26.703%
2025-10-28	22.7200	22.8500	22.6402	22.7638	-0.508%	144,361	+25.115%
2025-10-27	23.0800	23.1000	22.8500	22.8800	-0.305%	102,987	+24.479%
2025-10-24	22.9200	23.0900	22.9200	22.9500	+0.879%	64,855	+24.100%
2025-10-23	22.6100	22.8200	22.5500	22.7500	+1.156%	129,587	+25.191%
2025-10-22	22.5300	22.6100	22.3464	22.4900	-0.044%	137,560	+26.638%
2025-10-21	22.4000	22.5800	22.3600	22.5000	+0.044%	96,046	+26.582%
2025-10-20	22.2900	22.4900	22.2600	22.4900	+2.181%	75,893	+26.638%
2025-10-17	21.9700	22.1100	21.9600	22.0100	-0.181%	187,577	+29.400%
2025-10-16	22.4800	22.4900	21.9400	22.0500	-1.995%	181,335	+29.165%
2025-10-15	22.5600	22.7200	22.3400	22.4988	+0.004%	162,736	+26.589%
2025-10-14	21.7700	22.5648	21.7700	22.4978	+2.077%	216,226	+26.594%
2025-10-13	21.9600	22.0500	21.7900	22.0401	+2.022%	113,071	+29.223%
2025-10-10	22.4390	22.4800	21.6000	21.6033	-3.308%	243,413	+31.836%
2025-10-09	22.6100	22.6100	22.3150	22.3424	-1.096%	104,010	+27.475%
2025-10-08	22.5300	22.6575	22.5200	22.5900	+0.355%	132,769	+26.077%
2025-10-07	22.7800	22.8100	22.4800	22.5100	-1.315%	154,801	+26.526%
2025-10-06	23.0300	23.0888	22.8100	22.8100	-0.393%	159,022	+24.861%
2025-10-03	22.7750	23.0600	22.7750	22.9000	+1.171%	131,532	+24.371%
2025-10-02	22.6700	22.7000	22.4650	22.6350	-0.231%	280,319	+25.827%
2025-10-01	22.6200	22.7550	22.5200	22.6875	+0.160%	211,481	+25.536%
2025-09-30	22.6000	22.6900	22.4167	22.6513	-0.038%	178,111	+25.736%
2025-09-29	22.9700	22.9700	22.5900	22.6600	-0.745%	284,645	+25.688%
2025-09-26	22.7100	22.8800	22.7100	22.8300	+0.797%	254,587	+24.752%
2025-09-25	22.7400	22.7500	22.5700	22.6495	-0.964%	191,919	+25.746%
2025-09-24	22.9400	23.1000	22.8200	22.8700	-0.175%	141,631	+24.534%
2025-09-23	22.9816	23.2900	22.8900	22.9100	+0.087%	135,865	+24.316%
2025-09-22	22.8900	22.9836	22.8100	22.8900	-0.086%	157,956	+24.425%
2025-09-19	23.2800	23.2801	22.8900	22.9097	-1.886%	173,194	+24.318%
2025-09-18	22.9802	23.3900	22.9600	23.3500	+1.921%	341,722	+21.974%
2025-09-17	22.9400	23.4900	22.8200	22.9100	+0.263%	358,878	+24.316%
2025-09-16	22.9300	22.9300	22.7500	22.8500	-0.436%	209,892	+24.643%
2025-09-15	22.9300	23.0400	22.8800	22.9500	+0.614%	237,701	+24.100%
2025-09-12	23.0100	23.0400	22.8100	22.8100	-1.383%	192,168	+24.861%
2025-09-11	22.6700	23.1300	22.6700	23.1300	+1.984%	135,064	+23.134%
2025-09-10	22.8100	22.8100	22.6200	22.6800	-0.264%	171,085	+25.577%
2025-09-09	22.9400	22.9700	22.7015	22.7400	-1.173%	174,816	+25.246%
2025-09-08	23.1100	23.1100	22.7900	23.0100	-0.174%	198,135	+23.776%
2025-09-05	23.0300	23.2780	22.8400	23.0500	+0.348%	121,983	+23.561%
2025-09-04	22.6660	22.9900	22.6400	22.9700	+1.413%	183,555	+23.992%
2025-09-03	22.6500	22.7500	22.5700	22.6500	-0.264%	176,036	+25.743%
2025-09-02	22.5700	22.7350	22.5200	22.7100	-0.830%	167,064	+25.411%
2025-08-29	22.8373	22.9050	22.7700	22.9000	+0.303%	212,244	+24.371%
2025-08-28	22.9300	22.9300	22.6800	22.8309	-0.040%	156,673	+24.747%
2025-08-27	22.6400	22.8600	22.6400	22.8400	+0.646%	143,258	+24.697%
2025-08-26	22.5700	22.7600	22.5500	22.6934	+0.636%	178,827	+25.503%
2025-08-25	22.6200	22.6900	22.5500	22.5500	-0.748%	154,067	+26.301%
2025-08-22	21.8200	22.7300	21.8200	22.7200	+4.652%	106,677	+25.356%
2025-08-21	21.5700	21.7500	21.5000	21.7100	+0.185%	202,515	+31.188%
2025-08-20	21.7538	21.8000	21.6228	21.6700	-0.505%	320,428	+31.430%
2025-08-19	21.7500	22.0000	21.6800	21.7800	+0.138%	220,727	+30.766%
2025-08-18	21.6500	21.8250	21.6000	21.7500	+0.462%	179,615	+30.947%
2025-08-15	21.8500	21.8500	21.6041	21.6500	-0.825%	118,842	+31.552%
2025-08-14	21.8300	21.8600	21.6100	21.8300	-1.266%	140,797	+30.467%
2025-08-13	21.6500	22.1400	21.6500	22.1100	+2.409%	182,366	+28.815%
2025-08-12	21.0200	21.6200	21.0200	21.5900	+3.351%	114,827	+31.917%
2025-08-11	21.0500	21.0500	20.7631	20.8900	+0.070%	129,549	+36.337%
2025-08-08	20.8500	20.9600	20.7800	20.8754	+0.550%	209,120	+36.433%
2025-08-07	20.9700	21.0600	20.6950	20.7612	+0.006%	436,301	+37.183%
2025-08-06	20.7500	20.8300	20.7300	20.7600	0.000%	146,830	+37.191%
2025-08-05	20.5700	20.7600	20.3800	20.7600	+1.268%	283,308	+37.191%
2025-08-04	20.2500	20.5200	20.2447	20.5000	+1.850%	275,179	+38.931%
2025-08-01	20.4100	20.4300	19.9600	20.1277	-2.467%	224,978	+41.501%
2025-07-31	20.7000	20.7600	20.5400	20.6368	-1.248%	82,252	+38.010%
2025-07-30	21.2600	21.3099	20.7800	20.8977	-1.842%	171,892	+36.287%
2025-07-29	21.5600	21.5900	21.2400	21.2899	-1.016%	140,939	+33.777%
2025-07-28	21.4800	21.5600	21.4100	21.5085	+0.152%	104,154	+32.417%
2025-07-25	21.4900	21.4900	21.3100	21.4759	+0.101%	101,294	+32.618%
2025-07-24	21.8400	21.8400	21.4450	21.4542	-2.112%	156,197	+32.752%
2025-07-23	21.6400	21.9200	21.6300	21.9170	+1.701%	141,946	+29.949%
2025-07-22	21.3000	21.6100	21.3000	21.5504	+1.917%	153,888	+32.159%
2025-07-21	21.2800	21.3400	21.1150	21.1450	+0.104%	132,077	+34.693%
2025-07-18	21.4800	21.4800	21.0900	21.1230	-0.866%	156,375	+34.834%
2025-07-17	21.2000	21.3400	21.1500	21.3075	+1.480%	155,057	+33.666%
2025-07-16	21.0500	21.0500	20.6500	20.9968	+0.238%	165,530	+35.644%
2025-07-15	21.4900	21.4900	20.9200	20.9470	-2.527%	215,246	+35.966%
2025-07-14	21.4100	21.4900	21.2700	21.4900	+0.233%	150,771	+32.531%
2025-07-11	21.5100	21.5199	21.4100	21.4400	-1.153%	183,980	+32.840%
2025-07-10	21.4500	21.8150	21.4000	21.6900	+1.142%	187,870	+31.309%
2025-07-09	21.4500	21.4700	21.2350	21.4450	+0.163%	165,426	+32.809%
2025-07-08	21.1900	21.5300	21.1900	21.4100	+1.134%	319,587	+33.026%
2025-07-07	21.3200	21.5400	21.0909	21.1700	-1.443%	218,537	+34.534%
2025-07-03	21.3598	21.5000	21.3598	21.4800	+0.703%	92,501	+32.593%
2025-07-02	20.9700	21.3300	20.9123	21.3300	+2.057%	180,572	+33.525%
2025-07-01	20.3100	21.1700	20.3100	20.9000	+2.552%	341,624	+36.272%
2025-06-30	20.4800	20.4850	20.3800	20.3800	-0.440%	269,702	+39.749%
2025-06-27	20.4700	20.5600	20.3100	20.4700	+0.590%	271,724	+39.135%
2025-06-26	20.0800	20.3750	20.0800	20.3500	+1.769%	139,294	+39.955%
2025-06-25	20.1500	20.1500	19.9800	19.9963	-0.886%	304,387	+42.431%
2025-06-24	20.0900	20.3000	20.0900	20.1750	+0.623%	151,688	+41.169%
2025-06-23	19.8150	20.0500	19.6633	20.0500	+1.109%	155,065	+42.049%
2025-06-20	19.9868	20.0000	19.7800	19.8300	-0.239%	180,020	+43.625%
2025-06-18	19.8368	20.0700	19.8368	19.8775	+0.088%	282,924	+43.282%
2025-06-17	19.9000	20.0342	19.8600	19.8600	-0.599%	246,476	+43.408%
2025-06-16	19.9200	20.0600	19.8600	19.9797	+0.959%	172,859	+42.549%
2025-06-13	19.9000	20.0100	19.7300	19.7900	-1.667%	420,034	+43.916%
2025-06-12	20.0900	20.1500	19.9700	20.1254	-0.566%	254,947	+41.517%
2025-06-11	20.3800	20.3800	20.1600	20.2400	-0.242%	264,091	+40.716%
2025-06-10	20.1800	20.3550	20.1700	20.2892	+1.193%	351,267	+40.375%
2025-06-09	19.9800	20.1550	19.9400	20.0500	+1.109%	166,472	+42.049%
2025-06-06	19.8610	19.8610	19.7500	19.8300	+1.173%	267,166	+43.625%
2025-06-05	19.6000	19.6700	19.4500	19.6000	+0.153%	134,704	+45.311%
2025-06-04	19.7400	19.8100	19.5700	19.5700	-0.962%	247,060	+45.533%
2025-06-03	19.4100	19.8199	19.3100	19.7600	+1.823%	232,821	+44.134%
2025-06-02	19.4950	19.4950	19.2800	19.4062	-0.379%	155,464	+46.762%
2025-05-30	19.4700	19.6050	19.4200	19.4800	-0.688%	246,174	+46.206%
2025-05-29	19.6100	19.6300	19.4200	19.6149	+0.539%	145,746	+45.200%
2025-05-28	19.7100	19.7100	19.4950	19.5098	-1.166%	249,163	+45.983%
2025-05-27	19.4200	19.7500	19.3500	19.7400	+2.810%	136,701	+44.280%
2025-05-23	19.0300	19.2300	18.9830	19.2004	-0.619%	105,521	+48.335%
2025-05-22	19.3200	19.4200	19.2046	19.3200	-0.070%	218,550	+47.417%
2025-05-21	19.7200	19.7200	19.3189	19.3336	-2.944%	185,853	+47.313%
2025-05-20	19.8900	19.9887	19.8600	19.9200	-0.050%	194,117	+42.976%
2025-05-19	19.7900	19.9400	19.7138	19.9300	-0.499%	116,432	+42.905%
2025-05-16	19.9700	20.0799	19.9000	20.0300	+0.300%	140,411	+42.191%
2025-05-15	19.8600	20.0000	19.7700	19.9700	+0.605%	171,395	+42.618%
2025-05-14	19.9190	19.9400	19.8200	19.8500	-0.849%	242,538	+43.481%
2025-05-13	19.9722	20.0950	19.9399	20.0200	+0.856%	129,930	+42.262%
2025-05-12	19.7900	20.0650	19.7132	19.8500	+3.764%	206,883	+43.481%
2025-05-09	19.1100	19.1700	19.0050	19.1300	+0.315%	344,051	+48.881%
2025-05-08	18.8100	19.1750	18.7800	19.0700	+2.582%	205,249	+49.349%
2025-05-07	18.7516	18.7800	18.5200	18.5900	-0.375%	407,741	+53.205%
2025-05-06	18.6200	18.7950	18.5150	18.6600	-0.533%	246,156	+52.631%
2025-05-05	18.7400	18.9250	18.7100	18.7600	-0.741%	157,137	+51.817%
2025-05-02	18.6300	18.9200	18.6000	18.9000	+2.384%	367,821	+50.693%
2025-05-01	18.3900	18.5859	18.2600	18.4600	+0.764%	412,760	+54.284%
2025-04-30	18.2700	18.3900	18.0400	18.3200	-1.293%	479,248	+55.463%
2025-04-29	18.3900	18.5850	18.2700	18.5600	+0.651%	444,684	+53.453%
2025-04-28	18.3800	18.4750	18.2100	18.4400	+0.381%	191,859	+54.452%
2025-04-25	18.2600	18.3800	18.1400	18.3700	-0.163%	205,189	+55.040%
2025-04-24	18.0500	18.4100	18.0400	18.4000	+1.826%	215,257	+54.788%
2025-04-23	18.3100	18.5400	18.0050	18.0700	+1.119%	441,813	+57.614%
2025-04-22	17.6500	17.9400	17.5300	17.8700	+2.348%	487,203	+59.378%
2025-04-21	17.6400	17.6400	17.2900	17.4600	-1.578%	421,928	+63.121%
2025-04-17	17.5800	17.8100	17.5400	17.7400	+1.546%	366,795	+60.546%
2025-04-16	17.4800	17.6400	17.3300	17.4700	-0.114%	461,235	+63.027%
2025-04-15	17.4900	17.6900	17.4800	17.4900	-0.285%	779,632	+62.841%
2025-04-14	17.7100	17.7100	17.2389	17.5400	+0.979%	619,389	+62.377%

.dark-mode .zPttXf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPttXf{ 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