MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BSVO — EA Bridgeway Omni Small-Cap Value ETF
NasdaqEA Bridgeway Omni Small-Cap Value ETF
$28.48
+0.25(+0.89%)
- O
- 28.46
- H
- 28.58
- L
- 28.39
- V
- 255.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.48
Period Return+59.37%
Period High$30.20
Period Low$17.53
Avg Daily Volume178.0K
Total Trading Days365
BSVO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.46 | $28.58 | $28.39 | $28.48 | +$0.25 | +0.89% | 255,107 | $28.47 | $28.39 $28.58 |
| Oct 1, 2026 | $27.82 | $28.25 | $27.73 | $28.23 | +$0.27 | +0.96% | 218,805 | $28.04 | $27.73 $28.25 |
| Sep 30, 2026 | $28.19 | $28.24 | $27.94 | $27.96 | $-0.17 | -0.59% | 157,339 | $28.04 | $27.94 $28.24 |
| Sep 29, 2026 | $28.43 | $28.43 | $28.00 | $28.13 | $-0.20 | -0.71% | 331,474 | $28.10 | $28.00 $28.43 |
| Sep 28, 2026 | $28.47 | $28.52 | $28.31 | $28.33 | $-0.21 | -0.73% | 563,649 | $28.38 | $28.31 $28.52 |
| Sep 25, 2026 | $28.48 | $28.65 | $28.41 | $28.53 | +$0.06 | +0.21% | 532,521 | $28.53 | $28.41 $28.65 |
| Sep 24, 2026 | $28.51 | $28.53 | $28.34 | $28.47 | +$0.04 | +0.14% | 252,650 | $28.45 | $28.34 $28.53 |
| Sep 23, 2026 | $28.70 | $28.77 | $28.42 | $28.44 | $-0.39 | -1.34% | 150,840 | $28.54 | $28.42 $28.77 |
| Sep 22, 2026 | $28.92 | $29.09 | $28.80 | $28.82 | +$0.04 | +0.15% | 181,457 | $28.89 | $28.80 $29.09 |
| Sep 21, 2026 | $28.97 | $28.97 | $28.76 | $28.78 | $-0.08 | -0.27% | 142,663 | $28.85 | $28.76 $28.97 |
| Sep 18, 2026 | $28.90 | $28.94 | $28.76 | $28.86 | $-0.22 | -0.76% | 139,424 | $28.86 | $28.76 $28.94 |
| Sep 17, 2026 | $29.38 | $29.38 | $29.05 | $29.08 | +$0.06 | +0.21% | 201,364 | $29.18 | $29.05 $29.38 |
| Sep 16, 2026 | $29.26 | $29.36 | $28.73 | $29.02 | $-0.24 | -0.83% | 272,262 | $29.10 | $28.73 $29.36 |
| Sep 15, 2026 | $29.34 | $29.35 | $29.18 | $29.26 | $-0.08 | -0.27% | 220,450 | $29.29 | $29.18 $29.35 |
| Sep 14, 2026 | $29.30 | $29.51 | $29.24 | $29.34 | $-0.12 | -0.41% | 217,204 | $29.37 | $29.24 $29.51 |
| Sep 11, 2026 | $29.61 | $29.61 | $29.35 | $29.46 | +$0.17 | +0.58% | 134,191 | $29.42 | $29.35 $29.61 |
| Sep 10, 2026 | $29.42 | $29.42 | $29.09 | $29.29 | $-0.11 | -0.39% | 165,032 | $29.23 | $29.09 $29.42 |
| Sep 9, 2026 | $29.49 | $29.56 | $29.32 | $29.40 | $-0.16 | -0.55% | 232,408 | $29.42 | $29.32 $29.56 |
| Sep 8, 2026 | $29.78 | $29.78 | $29.56 | $29.56 | $-0.32 | -1.07% | 124,370 | $29.65 | $29.56 $29.78 |
| Sep 4, 2026 | $29.50 | $29.88 | $29.50 | $29.88 | +$0.28 | +0.95% | 100,700 | $29.79 | $29.50 $29.88 |
| Sep 3, 2026 | $29.70 | $29.80 | $29.51 | $29.60 | +$0.01 | +0.03% | 137,095 | $29.60 | $29.51 $29.80 |
| Sep 2, 2026 | $29.13 | $29.69 | $29.13 | $29.59 | +$0.54 | +1.84% | 187,079 | $29.62 | $29.13 $29.69 |
| Sep 1, 2026 | $29.20 | $29.33 | $29.03 | $29.06 | $-0.23 | -0.80% | 105,710 | $29.14 | $29.03 $29.33 |
| Aug 31, 2026 | $29.37 | $29.38 | $29.19 | $29.29 | $-0.13 | -0.46% | 160,829 | $29.27 | $29.19 $29.38 |
| Aug 28, 2026 | $29.63 | $29.66 | $29.40 | $29.42 | $-0.09 | -0.29% | 147,664 | $29.48 | $29.40 $29.66 |
| Aug 27, 2026 | $29.21 | $29.54 | $29.21 | $29.51 | +$0.14 | +0.48% | 130,272 | $29.42 | $29.21 $29.54 |
| Aug 26, 2026 | $29.30 | $29.46 | $29.29 | $29.37 | $-0.07 | -0.25% | 108,640 | $29.38 | $29.29 $29.46 |
| Aug 25, 2026 | $29.53 | $29.53 | $29.33 | $29.44 | $-0.05 | -0.17% | 110,528 | $29.39 | $29.33 $29.53 |
| Aug 24, 2026 | $29.66 | $29.70 | $29.47 | $29.49 | $-0.13 | -0.43% | 76,170 | $29.55 | $29.47 $29.70 |
| Aug 21, 2026 | $29.47 | $29.65 | $29.47 | $29.62 | +$0.25 | +0.85% | 156,677 | $29.58 | $29.47 $29.65 |