Free Trial

EA Bridgeway Omni Small-Cap Value ETF (BSVO) Chart & Stock Price History

→ Don’t expose yourself to stocks during the week (From DTI) (Ad)
Free BSVO Stock Alerts
$21.23
+0.08 (+0.38%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartDividendHoldingsOptions ChainOwnershipRatingsShort InterestSocial Media

EA Bridgeway Omni Small-Cap Value ETF Stock Price Performance

5 Day
Performance
+0.90%
1 Month
Performance
+6.36%
3 Month
Performance
+3.56%
6 Month
Performance
+12.51%
Year-To-Date
Performance
+1.02%
1 Year
Performance
+27.28%
Receive BSVO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EA Bridgeway Omni Small-Cap Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
You missed the class - here’s your second chance
It’s time to start your Weekend Side Hustle Right now, some of the HARDEST working folks are getting destroyed by inflation. And that’s left folks looking anywhere they can to generate extra income to cover the bills. It’s almost impossible to keep up with the ever rising costs of living anymore…
Click here and I’ll give you the details.

BSVO Stock Chart for Sunday, May, 19, 2024

BSVO Chart by TradingView

EA Bridgeway Omni Small-Cap Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$21.15$21.23
+0.37%		$21.26$21.11179,316 shs$1.27 billion
05/16/2024$21.15$21.15
+0.01%		$21.18$21.07142,475 shs$1.27 billion
05/15/2024$21.04$21.15
+0.52%		$21.24$21.07117,477 shs$1.27 billion
05/14/2024$20.89$21.04
+0.72%		$21.14$20.98143,842 shs$1.24 billion
05/13/2024$20.90$20.89
-0.05%		$21.12$20.89197,297 shs$1.23 billion
05/10/2024$21.01$20.90
-0.50%		$21.07$20.80110,754 shs$1.24 billion
05/09/2024$20.71$21.01
+1.43%		$21.02$20.68280,435 shs$1.24 billion
05/08/2024$20.69$20.71
+0.09%		$20.72$20.47164,496 shs$1.22 billion
05/07/2024$20.73$20.69
-0.19%		$20.85$20.69123,607 shs$1.22 billion
05/06/2024$20.57$20.73
+0.79%		$20.80$20.68100,059 shs$1.23 billion
05/03/2024$20.48$20.57
+0.46%		$20.79$20.51147,326 shs$1.22 billion
05/02/2024$20.04$20.48
+2.15%		$20.51$20.27158,923 shs$1.21 billion
05/01/2024$19.95$20.04
+0.47%		$20.37$19.97170,067 shs$1.18 billion
04/30/2024$20.34$19.95
-1.94%		$20.22$19.94114,696 shs$1.18 billion
04/29/2024$20.32$20.34
+0.14%		$20.43$20.29191,498 shs$1.20 billion
04/26/2024$20.18$20.32
+0.69%		$20.36$20.22115,910 shs$1.20 billion
04/25/2024$20.38$20.18
-0.96%		$20.21$19.94135,165 shs$1.19 billion
04/24/2024$20.44$20.38
-0.31%		$20.38$20.20142,953 shs$1.20 billion
04/23/2024$20.12$20.44
+1.59%		$20.51$20.07127,907 shs$1.20 billion
04/22/2024$19.96$20.12
+0.80%		$20.27$19.93130,859 shs$1.18 billion
04/19/2024$19.63$19.96
+1.68%		$19.97$19.55273,720 shs$1.17 billion
04/18/2024$19.57$19.63
+0.29%		$19.85$19.59131,349 shs$1.14 billion
04/17/2024$19.71$19.57
-0.67%		$19.91$19.57193,128 shs$1.14 billion
04/16/2024$19.82$19.71
-0.58%		$19.79$19.53154,686 shs$1.15 billion
04/15/2024$20.03$19.82
-1.07%		$20.20$19.75210,414 shs$1.15 billion
04/12/2024$20.34$20.03
-1.48%		$20.32$19.96165,651 shs$1.16 billion
04/11/2024$20.23$20.34
+0.53%		$20.38$20.16148,717 shs$1.18 billion
04/10/2024$20.83$20.23
-2.88%		$20.51$20.08170,551 shs$1.17 billion
04/09/2024$20.84$20.83
-0.05%		$20.96$20.75178,037 shs$1.21 billion
04/08/2024$20.74$20.84
+0.48%		$20.93$20.80168,503 shs$1.21 billion
04/05/2024$20.71$20.74
+0.14%		$20.83$20.6498,869 shs$1.20 billion
04/04/2024$20.91$20.71
-0.96%		$21.12$20.6785,250 shs$1.12 billion
04/03/2024$20.72$20.91
+0.92%		$20.93$20.61192,137 shs$1.14 billion
04/02/2024$21.03$20.72
-1.50%		$20.84$20.61135,157 shs$1.13 billion
04/01/2024$21.27$21.03
-1.09%		$21.33$21.02151,108 shs$1.14 billion
03/29/2024$21.27$21.27$21.35$21.1386,578 shs$1.15 billion
03/28/2024$21.12$21.27
+0.70%		$21.35$21.1386,578 shs$1.15 billion
03/27/2024$20.63$21.12
+2.37%		$21.13$20.71111,832 shs$1.15 billion
03/26/2024$20.74$20.63
-0.53%		$20.86$20.6390,094 shs$1.12 billion
03/25/2024$20.66$20.74
+0.37%		$20.85$20.71158,926 shs$1.13 billion
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
03/22/2024$20.96$20.66
-1.43%		$20.99$20.6598,981 shs$1.12 billion
03/21/2024$20.71$20.96
+1.20%		$21.00$20.7891,539 shs$1.14 billion
03/20/2024$20.23$20.71
+2.38%		$20.79$20.12156,292 shs$1.12 billion
03/19/2024$20.07$20.23
+0.80%		$20.27$19.94221,761 shs$1.10 billion
03/18/2024$20.20$20.07
-0.65%		$20.24$20.06139,890 shs$1.09 billion
03/15/2024$20.06$20.20
+0.70%		$20.22$20.11119,784 shs$1.10 billion
03/14/2024$20.43$20.06
-1.81%		$20.41$19.94114,749 shs$1.09 billion
03/13/2024$20.39$20.43
+0.20%		$20.54$20.40183,694 shs$1.11 billion
03/12/2024$20.45$20.39
-0.29%		$20.47$20.28165,445 shs$1.11 billion
03/11/2024$20.53$20.45
-0.39%		$20.53$20.36153,934 shs$1.11 billion
03/08/2024$20.47$20.53
+0.29%		$20.76$20.42185,913 shs$1.11 billion
03/07/2024$20.30$20.47
+0.84%		$20.61$20.44171,639 shs$1.11 billion
03/06/2024$20.38$20.30
-0.39%		$20.46$20.18269,439 shs$1.10 billion
03/05/2024$20.39$20.38
-0.07%		$20.53$20.32104,009 shs$1.11 billion
03/04/2024$20.56$20.39
-0.81%		$20.69$20.37184,070 shs$1.11 billion
03/01/2024$20.51$20.56
+0.24%		$20.61$20.36187,712 shs$1.12 billion
02/29/2024$20.25$20.51
+1.28%		$20.65$20.41243,738 shs$1.11 billion
02/28/2024$20.42$20.25
-0.83%		$20.43$20.24268,342 shs$1.10 billion
02/27/2024$20.25$20.42
+0.84%		$20.48$20.36171,084 shs$1.11 billion
02/26/2024$20.24$20.25
+0.05%		$20.33$20.10191,008 shs$1.10 billion
02/23/2024$20.16$20.24
+0.40%		$20.34$20.08170,718 shs$1.10 billion
02/22/2024$20.21$20.16
-0.25%		$20.21$20.06260,919 shs$1.09 billion
02/21/2024$20.23$20.21
-0.12%		$20.23$20.08186,534 shs$1.10 billion
02/20/2024$20.50$20.23
-1.30%		$20.38$20.19188,141 shs$1.10 billion
02/19/2024$20.50$20.50$20.66$20.46282,400 shs$1.11 billion

Related Companies:
This page (NASDAQ:BSVO) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
What’s Really Next for America…
Porter & Company