Stock listing
NASDAQ:BSVO EA Bridgeway Omni Small-Cap Value ETF Stock
Follow EA Bridgeway Omni Small-Cap Value ETF into a list and get an email when it puts out news.
Share price · NASDAQ:BSVO
$28.97 USD -0.24 (-0.8%)
Close on Oct 30, 2026
- Day range
- $28.79 – $29.15 USDOct 30, 2026
- Volume
- 219,388 sharesOct 30, 2026
- 52-week range
- $21.60 – $30.20 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $6.02M USDMedian day 174,000 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BSVO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.97 | -0.236 | -0.8% | $29.14 | $29.15 | $28.79 | 219,388 | |
| $29.21 | +0.304 | +1.1% | $29.19 | $29.26 | $29.09 | 285,540 | |
| $28.90 | +0.048 | +0.2% | $28.94 | $28.96 | $28.71 | 382,099 | |
| $28.85 | +0.079 | +0.3% | $28.75 | $28.89 | $28.72 | 257,109 | |
| $28.77 | +0.028 | +0.1% | $28.83 | $29.00 | $28.74 | 235,243 | |
| $28.75 | +0.017 | +0.1% | $28.58 | $28.76 | $28.47 | 163,600 | |
| $28.73 | +0.25 | +0.9% | $28.45 | $28.75 | $28.43 | 223,300 | |
| $28.48 | -0.01 | 0.0% | $28.51 | $28.58 | $28.36 | 184,900 | |
| $28.49 | +0.322 | +1.1% | $28.32 | $28.57 | $28.32 | 402,600 | |
| $28.17 | -0.129 | -0.5% | $28.40 | $28.40 | $28.13 | 415,600 | |
| $28.30 | -0.143 | -0.5% | $28.46 | $28.70 | $28.24 | 209,600 | |
| $28.44 | +0.31 | +1.1% | $28.25 | $28.50 | $28.22 | 344,100 | |
| $28.13 | -0.499 | -1.7% | $28.39 | $28.43 | $28.04 | 180,100 | |
| $28.63 | +0.129 | +0.5% | $28.63 | $28.72 | $28.47 | 261,000 | |
| $28.50 | +0.13 | +0.5% | $28.38 | $28.58 | $28.38 | 272,600 | |
| $28.37 | -0.184 | -0.6% | $28.57 | $28.57 | $28.36 | 356,000 | |
| $28.55 | +0.264 | +0.9% | $28.29 | $28.61 | $28.21 | 352,100 | |
| $28.29 | -0.257 | -0.9% | $28.41 | $28.43 | $28.16 | 400,800 | |
| $28.55 | -0.084 | -0.3% | $28.63 | $28.74 | $28.52 | 375,200 | |
| $28.63 | +0.15 | +0.5% | $28.48 | $28.76 | $28.35 | 422,300 | |
| $28.48 | +0.253 | +0.9% | $28.46 | $28.58 | $28.39 | 255,100 | |
| $28.23 | +0.269 | +1.0% | $27.82 | $28.25 | $27.73 | 218,800 | |
| $27.96 | -0.166 | -0.6% | $28.19 | $28.24 | $27.94 | 157,300 | |
| $28.13 | -0.202 | -0.7% | $28.43 | $28.43 | $28.00 | 331,500 | |
| $28.33 | -0.208 | -0.7% | $28.47 | $28.52 | $28.31 | 563,600 | |
| $28.54 | +0.061 | +0.2% | $28.48 | $28.65 | $28.41 | 532,500 | |
| $28.47 | +0.039 | +0.1% | $28.51 | $28.53 | $28.34 | 252,600 | |
| $28.44 | -0.386 | -1.3% | $28.70 | $28.77 | $28.42 | 150,800 | |
| $28.82 | +0.043 | +0.1% | $28.92 | $29.09 | $28.80 | 181,500 | |
| $28.78 | -0.079 | -0.3% | $28.97 | $28.97 | $28.76 | 138,400 | |
| $28.86 | -0.22 | -0.8% | $28.90 | $28.94 | $28.76 | 139,400 | |
| $29.08 | +0.061 | +0.2% | $29.38 | $29.38 | $29.05 | 201,400 | |
| $29.02 | -0.242 | -0.8% | $29.26 | $29.36 | $28.73 | 269,200 | |
| $29.26 | -0.078 | -0.3% | $29.34 | $29.35 | $29.18 | 220,500 | |
| $29.34 | -0.122 | -0.4% | $29.30 | $29.51 | $29.24 | 217,200 | |
| $29.46 | +0.171 | +0.6% | $29.61 | $29.61 | $29.35 | 134,200 | |
| $29.29 | -0.113 | -0.4% | $29.42 | $29.42 | $29.09 | 165,000 | |
| $29.40 | -0.162 | -0.5% | $29.49 | $29.56 | $29.33 | 232,400 | |
| $29.56 | -0.318 | -1.1% | $29.78 | $29.78 | $29.56 | 124,400 | |
| $29.88 | +0.28 | +0.9% | $29.50 | $29.88 | $29.50 | 100,700 | |
| $29.60 | +0.008 | 0.0% | $29.70 | $29.80 | $29.51 | 137,100 | |
| $29.59 | +0.536 | +1.8% | $29.13 | $29.69 | $29.13 | 187,100 | |
| $29.06 | -0.234 | -0.8% | $29.20 | $29.33 | $29.03 | 105,700 | |
| $29.29 | -0.135 | -0.5% | $29.37 | $29.38 | $29.19 | 160,800 | |
| $29.43 | -0.085 | -0.3% | $29.63 | $29.66 | $29.40 | 147,700 | |
| $29.51 | +0.14 | +0.5% | $29.21 | $29.54 | $29.21 | 130,300 | |
| $29.37 | -0.073 | -0.2% | $29.30 | $29.46 | $29.29 | 108,600 | |
| $29.44 | -0.05 | -0.2% | $29.53 | $29.53 | $29.33 | 110,528 | |
| $29.49 | -0.127 | -0.4% | $29.66 | $29.70 | $29.47 | 76,169 | |
| $29.62 | +0.25 | +0.9% | $29.47 | $29.65 | $29.47 | 156,700 | |
| $29.37 | -0.263 | -0.9% | $29.50 | $29.51 | $29.29 | 125,400 | |
| $29.63 | -0.127 | -0.4% | $29.82 | $30.03 | $29.62 | 108,200 | |
| $29.76 | -0.298 | -1.0% | $29.96 | $30.02 | $29.76 | 76,200 | |
| $30.06 | -0.092 | -0.3% | $30.14 | $30.14 | $29.99 | 99,300 | |
| $30.15 | +0.11 | +0.4% | $29.95 | $30.20 | $29.95 | 93,200 | |
| $30.04 | +0.153 | +0.5% | $29.89 | $30.12 | $29.89 | 100,000 | |
| $29.89 | +0.111 | +0.4% | $29.90 | $29.95 | $29.69 | 122,200 | |
| $29.78 | +0.069 | +0.2% | $29.70 | $29.89 | $29.70 | 164,391 | |
| $29.71 | -0.026 | -0.1% | $29.76 | $29.78 | $29.62 | 129,810 | |
| $29.73 | +0.07 | +0.2% | $29.73 | $29.83 | $29.67 | 120,200 | |
| $29.66 | -0.107 | -0.4% | $29.83 | $29.99 | $29.66 | 167,900 | |
| $29.77 | -0.289 | -1.0% | $30.19 | $30.19 | $29.75 | 131,600 | |
| $30.06 | +0.313 | +1.1% | $29.71 | $30.12 | $29.71 | 72,400 | |
| $29.75 | +0.474 | +1.6% | $29.43 | $29.78 | $29.43 | 136,600 | |
| $29.27 | -0.073 | -0.2% | $29.35 | $29.35 | $29.11 | 60,000 | |
| $29.35 | +0.008 | 0.0% | $29.54 | $29.54 | $29.10 | 201,500 |
- Ticker
- NASDAQ:BSVO
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
EA Bridgeway Omni Small-Cap Value ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about EA Bridgeway Omni Small-Cap Value ETF.