EA Bridgeway Omni Small-Cap Value ETF (NQ:BSVO)

21.33 +0.43 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 20.31 21.17 20.31 20.90 341,624 +0.52(+2.55%)
Jun 30, 2025 20.48 20.48 20.38 20.38 269,702 -0.09(-0.44%)
Jun 27, 2025 20.47 20.56 20.31 20.47 271,724 +0.12(+0.59%)
Jun 26, 2025 20.08 20.38 20.08 20.35 139,294 +0.35(+1.77%)
Jun 25, 2025 20.15 20.15 19.98 20.00 304,387 -0.18(-0.89%)
Jun 24, 2025 20.09 20.30 20.09 20.18 151,686 +0.12(+0.62%)
Jun 23, 2025 19.82 20.05 19.66 20.05 155,065 +0.22(+1.11%)
Jun 20, 2025 19.99 20.00 19.78 19.83 180,020 -0.05(-0.24%)
Jun 18, 2025 19.84 20.07 19.84 19.88 282,924 +0.02(+0.09%)
Jun 17, 2025 19.90 20.03 19.86 19.86 246,476 -0.12(-0.60%)
Jun 16, 2025 19.92 20.06 19.86 19.98 172,859 +0.19(+0.96%)
Jun 13, 2025 19.90 20.01 19.73 19.79 420,034 -0.34(-1.67%)
Jun 12, 2025 20.09 20.15 19.97 20.13 254,947 -0.11(-0.57%)
Jun 11, 2025 20.38 20.38 20.16 20.24 264,091 -0.05(-0.24%)
Jun 10, 2025 20.18 20.36 20.17 20.29 351,267 +0.24(+1.19%)
Jun 09, 2025 19.98 20.16 19.94 20.05 166,472 +0.22(+1.11%)
Jun 06, 2025 19.86 19.86 19.75 19.83 267,166 +0.23(+1.17%)
Jun 05, 2025 19.60 19.67 19.45 19.60 134,704 +0.03(+0.15%)
Jun 04, 2025 19.74 19.81 19.57 19.57 247,060 -0.19(-0.96%)
Jun 03, 2025 19.41 19.82 19.31 19.76 232,821 +0.35(+1.82%)
Jun 02, 2025 19.50 19.50 19.28 19.41 155,464 -0.07(-0.38%)
May 30, 2025 19.47 19.61 19.42 19.48 246,174 -0.13(-0.69%)
May 29, 2025 19.61 19.63 19.42 19.61 145,746 +0.11(+0.54%)
May 28, 2025 19.71 19.71 19.50 19.51 249,163 -0.23(-1.17%)
May 27, 2025 19.42 19.75 19.35 19.74 136,701 +0.54(+2.81%)
May 23, 2025 19.03 19.23 18.98 19.20 105,521 -0.12(-0.62%)
May 22, 2025 19.32 19.42 19.20 19.32 218,550 -0.01(-0.07%)
May 21, 2025 19.72 19.72 19.32 19.33 185,853 -0.59(-2.94%)
May 20, 2025 19.89 19.99 19.86 19.92 194,117 -0.01(-0.05%)
May 19, 2025 19.79 19.94 19.71 19.93 116,432 -0.10(-0.50%)
May 16, 2025 19.97 20.08 19.90 20.03 140,411 +0.06(+0.30%)
May 15, 2025 19.86 20.00 19.77 19.97 171,395 +0.12(+0.60%)
May 14, 2025 19.92 19.94 19.82 19.85 242,538 -0.17(-0.85%)
May 13, 2025 19.97 20.09 19.94 20.02 129,930 +0.17(+0.86%)
May 12, 2025 19.79 20.07 19.71 19.85 206,883 +0.72(+3.76%)
May 09, 2025 19.11 19.17 19.00 19.13 344,051 +0.06(+0.31%)
May 08, 2025 18.81 19.18 18.78 19.07 205,249 +0.48(+2.58%)
May 07, 2025 18.75 18.78 18.52 18.59 407,741 -0.07(-0.38%)
May 06, 2025 18.62 18.80 18.52 18.66 246,156 -0.10(-0.53%)
May 05, 2025 18.74 18.93 18.71 18.76 157,137 -0.14(-0.74%)
May 02, 2025 18.63 18.92 18.60 18.90 367,821 +0.44(+2.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.