Skip to main content

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

23.60 -0.02 (-0.08%)
Official Closing Price Updated: 1:15 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 23.72 23.80 23.56 23.60 37,721 -0.02(-0.07%)
Nov 27, 2024 23.73 23.91 23.60 23.62 117,550 -0.00(-0.02%)
Nov 26, 2024 23.64 23.70 23.52 23.62 88,305 -0.28(-1.17%)
Nov 25, 2024 23.77 24.22 23.77 23.90 137,506 +0.36(+1.55%)
Nov 22, 2024 23.21 23.57 23.21 23.54 115,721 +0.38(+1.65%)
Nov 21, 2024 22.90 23.21 22.88 23.15 106,478 +0.38(+1.65%)
Nov 20, 2024 22.76 22.79 22.58 22.78 117,842 +0.02(+0.09%)
Nov 19, 2024 22.53 22.79 22.50 22.76 141,626 -0.05(-0.21%)
Nov 18, 2024 22.85 22.94 22.79 22.81 92,749 +0.03(+0.12%)
Nov 15, 2024 23.08 23.10 22.70 22.78 134,194 -0.23(-0.99%)
Nov 14, 2024 23.29 23.30 22.85 23.01 83,055 -0.14(-0.62%)
Nov 13, 2024 23.46 23.56 23.14 23.15 120,568 -0.19(-0.83%)
Nov 12, 2024 23.54 23.62 23.27 23.34 99,261 -0.33(-1.38%)
Nov 11, 2024 23.51 23.78 23.51 23.67 86,597 +0.34(+1.46%)
Nov 08, 2024 23.27 23.37 23.20 23.33 123,675 +0.04(+0.17%)
Nov 07, 2024 23.59 23.67 23.24 23.29 144,019 -0.33(-1.40%)
Nov 06, 2024 23.06 23.70 23.06 23.62 266,227 +1.65(+7.51%)
Nov 05, 2024 21.52 21.99 21.52 21.97 92,758 +0.42(+1.97%)
Nov 04, 2024 21.43 21.71 21.43 21.55 98,702 +0.08(+0.36%)
Nov 01, 2024 21.64 21.68 21.43 21.47 204,429 -0.05(-0.21%)
Oct 31, 2024 21.78 21.78 21.50 21.51 135,046 -0.26(-1.21%)
Oct 30, 2024 21.67 22.08 21.67 21.78 84,284 +0.03(+0.16%)
Oct 29, 2024 21.76 21.83 21.66 21.75 124,466 -0.20(-0.93%)
Oct 28, 2024 21.64 21.99 21.64 21.95 108,762 +0.38(+1.76%)
Oct 25, 2024 21.79 21.86 21.53 21.57 119,406 -0.10(-0.47%)
Oct 24, 2024 21.73 21.74 21.51 21.67 80,418 +0.01(+0.03%)
Oct 23, 2024 21.71 21.77 21.46 21.66 164,948 -0.16(-0.72%)
Oct 22, 2024 21.85 21.85 21.73 21.82 77,054 -0.07(-0.34%)
Oct 21, 2024 22.45 22.45 21.89 21.89 98,061 -0.56(-2.48%)
Oct 18, 2024 22.64 22.64 22.43 22.45 72,064 -0.08(-0.36%)
Oct 17, 2024 22.37 22.55 22.32 22.53 94,275 +0.06(+0.27%)
Oct 16, 2024 22.29 22.54 22.29 22.47 117,778 +0.36(+1.62%)
Oct 15, 2024 22.19 22.38 22.09 22.11 66,645 +0.05(+0.21%)
Oct 14, 2024 21.92 22.09 21.90 22.07 85,558 +0.05(+0.21%)
Oct 11, 2024 21.55 22.02 21.55 22.02 114,599 +0.46(+2.15%)
Oct 10, 2024 21.49 21.57 21.36 21.56 113,117 -0.08(-0.35%)
Oct 09, 2024 21.51 21.81 21.50 21.63 257,148 +0.05(+0.24%)
Oct 08, 2024 21.65 21.67 21.51 21.58 109,707 -0.14(-0.63%)
Oct 07, 2024 21.82 21.82 21.57 21.72 104,604 -0.17(-0.76%)
Oct 04, 2024 21.84 21.95 21.77 21.88 92,738 +0.31(+1.44%)
Oct 03, 2024 21.58 21.66 21.45 21.57 108,047 -0.14(-0.65%)
Oct 02, 2024 21.75 21.94 21.66 21.71 102,611 -0.07(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.