Free Trial
→ Rigged election? (From Porter & Company) (Ad) Free BSVO Stock Alerts

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

EA Bridgeway Omni Small-Cap Value ETF logo
$21.55
+0.08 (+0.37%)
(As of 11/4/2024 ET)
Compare

EA Bridgeway Omni Small-Cap Value ETF Stock Price Performance

5 Day
Performance
-1.07%
1 Month
Performance
-1.53%
3 Month
Performance
+1.44%
6 Month
Performance
+4.76%
Year-To-Date
Performance
+2.53%
1 Year
Performance
+16.40%
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 Brownstone Research
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of my favorite stocks. Shares have jumped by more than 20,000% since then.
I believe we are about to do it again with this new AI project called Stargate

BSVO Stock Chart for Monday, November, 4, 2024

BSVO Chart by TradingView

EA Bridgeway Omni Small-Cap Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$21.47$21.55
+0.38%		$21.72$21.4398,702 shs$1.43 billion
11/01/2024$21.51$21.47
-0.19%		$21.68$21.43204,429 shs$1.43 billion
10/31/2024$21.78$21.51
-1.24%		$21.78$21.50135,046 shs$1.43 billion
10/30/2024$21.75$21.78
+0.14%		$22.08$21.6784,284 shs$1.44 billion
10/29/2024$21.95$21.75
-0.91%		$21.83$21.66124,466 shs$1.44 billion
10/28/2024$21.57$21.95
+1.76%		$21.99$21.64108,762 shs$1.46 billion
10/25/2024$21.67$21.57
-0.46%		$21.86$21.53119,406 shs$1.43 billion
10/24/2024$21.66$21.67
+0.05%		$21.74$21.5180,418 shs$1.44 billion
10/23/2024$21.82$21.66
-0.73%		$21.77$21.46164,948 shs$1.43 billion
10/22/2024$21.89$21.82
-0.34%		$21.85$21.7477,054 shs$1.45 billion
10/21/2024$22.45$21.89
-2.48%		$22.45$21.8998,061 shs$1.45 billion
10/18/2024$22.53$22.45
-0.36%		$22.64$22.4372,064 shs$1.48 billion
10/17/2024$22.47$22.53
+0.27%		$22.55$22.3294,275 shs$1.49 billion
10/16/2024$22.11$22.47
+1.62%		$22.54$22.29117,778 shs$1.49 billion
10/15/2024$22.07$22.11
+0.19%		$22.38$22.0966,645 shs$1.46 billion
10/14/2024$22.02$22.07
+0.23%		$22.09$21.9085,558 shs$1.46 billion
10/11/2024$21.56$22.02
+2.15%		$22.02$21.55114,599 shs$1.45 billion
10/10/2024$21.63$21.56
-0.34%		$21.57$21.38113,117 shs$1.42 billion
10/09/2024$21.58$21.63
+0.23%		$21.81$21.50257,148 shs$1.42 billion
10/08/2024$21.72$21.58
-0.64%		$21.67$21.51109,707 shs$1.42 billion
10/07/2024$21.88$21.72
-0.75%		$21.82$21.57104,604 shs$1.43 billion
10/04/2024$21.57$21.88
+1.44%		$21.95$21.7792,738 shs$1.44 billion
10/03/2024$21.71$21.57
-0.66%		$21.66$21.45108,047 shs$1.37 billion
10/02/2024$21.78$21.71
-0.30%		$21.94$21.66102,611 shs$1.38 billion
10/01/2024$22.09$21.78
-1.40%		$22.05$21.67216,063 shs$1.39 billion
09/30/2024$22.01$22.09
+0.37%		$22.13$21.86250,016 shs$1.40 billion
09/27/2024$21.83$22.01
+0.81%		$22.23$21.95170,881 shs$1.40 billion
09/26/2024$21.63$21.83
+0.92%		$21.94$21.80163,603 shs$1.39 billion
09/25/2024$21.97$21.63
-1.55%		$21.93$21.62110,745 shs$1.38 billion
09/24/2024$21.95$21.97
+0.09%		$22.09$21.92217,203 shs$1.40 billion
09/23/2024$22.07$21.95
-0.54%		$22.16$21.89104,770 shs$1.40 billion
09/20/2024$22.43$22.07
-1.60%		$22.33$22.0783,666 shs$1.40 billion
09/19/2024$21.99$22.43
+2.00%		$22.47$22.20116,434 shs$1.43 billion
09/18/2024$21.95$21.99
+0.18%		$22.57$21.84161,258 shs$1.40 billion
09/17/2024$21.72$21.95
+1.06%		$22.14$21.84174,066 shs$1.40 billion
09/16/2024$21.54$21.72
+0.84%		$21.73$21.51132,583 shs$1.38 billion
09/13/2024$21.00$21.54
+2.57%		$21.59$21.25132,730 shs$1.37 billion
09/12/2024$20.74$21.00
+1.25%		$21.11$20.74119,710 shs$1.34 billion
09/11/2024$20.82$20.74
-0.38%		$20.78$20.34217,841 shs$1.32 billion
09/10/2024$20.89$20.82
-0.34%		$20.88$20.56211,364 shs$1.32 billion
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…
09/09/2024$21.01$20.89
-0.56%		$21.12$20.89187,938 shs$1.33 billion
09/06/2024$21.36$21.01
-1.64%		$21.50$20.97102,676 shs$1.34 billion
09/05/2024$21.48$21.36
-0.56%		$21.61$21.33127,221 shs$1.36 billion
09/04/2024$21.64$21.48
-0.74%		$21.73$21.40135,280 shs$1.37 billion
09/03/2024$22.18$21.64
-2.43%		$22.06$21.58137,371 shs$1.38 billion
09/02/2024$22.18$22.18
-0.01%		$22.20$21.94121,400 shs$1.41 billion
08/30/2024$22.11$22.18
+0.32%		$22.20$21.94121,420 shs$1.41 billion
08/29/2024$21.95$22.11
+0.73%		$22.27$21.92146,787 shs$1.41 billion
08/28/2024$22.04$21.95
-0.41%		$22.05$21.81118,059 shs$1.40 billion
08/27/2024$22.21$22.04
-0.77%		$22.09$21.94129,676 shs$1.40 billion
08/26/2024$22.16$22.21
+0.21%		$22.42$22.20128,887 shs$1.41 billion
08/23/2024$21.35$22.16
+3.79%		$22.31$21.54115,132 shs$1.41 billion
08/22/2024$21.46$21.35
-0.49%		$21.52$21.3594,926 shs$1.36 billion
08/21/2024$21.24$21.46
+1.04%		$21.48$21.2596,425 shs$1.36 billion
08/20/2024$21.55$21.24
-1.44%		$21.53$21.22111,858 shs$1.35 billion
08/19/2024$21.36$21.55
+0.90%		$21.57$21.41190,239 shs$1.37 billion
08/16/2024$21.23$21.36
+0.61%		$21.52$21.20159,140 shs$1.36 billion
08/15/2024$20.67$21.23
+2.69%		$21.36$21.07104,493 shs$1.35 billion
08/14/2024$20.76$20.67
-0.42%		$20.87$20.58113,316 shs$1.31 billion
08/13/2024$20.39$20.76
+1.81%		$20.81$20.45118,068 shs$1.32 billion
08/12/2024$20.57$20.39
-0.89%		$20.65$20.32129,969 shs$1.30 billion
08/09/2024$20.68$20.57
-0.52%		$20.66$20.43128,650 shs$1.31 billion
08/08/2024$20.34$20.68
+1.66%		$20.72$20.53124,040 shs$1.32 billion
08/07/2024$20.59$20.34
-1.21%		$20.86$20.29126,394 shs$1.29 billion
08/06/2024$20.45$20.59
+0.68%		$20.81$20.38126,996 shs$1.31 billion
08/05/2024$21.24$20.45
-3.72%		$20.67$20.02182,618 shs$1.30 billion

Related Companies

This page (NASDAQ:BSVO) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored