EA Bridgeway Omni Small-Cap Value ETF

BSVO
🏛️ usa →
22.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.71 22.88 22.71 22.83 0.3M
2025-09-25 22.74 22.75 22.57 22.65 0.2M
2025-09-24 22.94 23.10 22.82 22.87 0.1M
2025-09-23 22.98 23.29 22.89 22.91 0.1M
2025-09-22 22.89 22.98 22.81 22.89 0.2M
2025-09-19 23.28 23.28 22.89 22.91 0.2M
2025-09-18 22.98 23.39 22.96 23.35 0.3M
2025-09-17 22.94 23.49 22.82 22.91 0.4M
2025-09-16 22.93 22.93 22.75 22.85 0.2M
2025-09-15 22.93 23.04 22.88 22.95 0.2M
2025-09-12 23.01 23.04 22.81 22.81 0.2M
2025-09-11 22.67 23.13 22.67 23.13 0.1M
2025-09-10 22.81 22.81 22.62 22.68 0.2M
2025-09-09 22.94 22.97 22.70 22.74 0.2M
2025-09-08 23.11 23.11 22.79 23.01 0.2M
2025-09-05 23.03 23.28 22.84 23.05 0.1M
2025-09-04 22.67 22.99 22.64 22.97 0.2M
2025-09-03 22.65 22.75 22.57 22.65 0.2M
2025-09-02 22.57 22.74 22.52 22.71 0.2M
2025-08-29 22.84 22.91 22.77 22.90 0.2M
2025-08-28 22.93 22.93 22.68 22.83 0.2M
2025-08-27 22.64 22.86 22.64 22.84 0.1M
2025-08-26 22.57 22.76 22.55 22.69 0.2M
2025-08-25 22.62 22.69 22.55 22.55 0.2M
2025-08-22 21.82 22.73 21.82 22.72 0.1M
2025-08-21 21.57 21.75 21.50 21.71 0.2M
2025-08-20 21.75 21.80 21.62 21.67 0.3M
2025-08-19 21.75 22.00 21.68 21.78 0.2M
2025-08-18 21.65 21.83 21.60 21.75 0.2M
2025-08-15 21.85 21.85 21.60 21.65 0.1M
2025-08-14 21.83 21.86 21.61 21.83 0.1M
2025-08-13 21.65 22.14 21.65 22.11 0.2M
2025-08-12 21.02 21.62 21.02 21.59 0.1M
2025-08-11 21.05 21.05 20.76 20.89 0.1M
2025-08-08 20.85 20.96 20.78 20.88 0.2M
2025-08-07 20.97 21.06 20.70 20.76 0.4M
2025-08-06 20.75 20.83 20.73 20.76 0.1M
2025-08-05 20.57 20.76 20.38 20.76 0.3M
2025-08-04 20.25 20.52 20.25 20.50 0.3M
2025-08-01 20.41 20.43 19.96 20.13 0.2M
2025-07-31 20.70 20.76 20.54 20.64 0.1M
2025-07-30 21.26 21.31 20.78 20.90 0.2M
2025-07-29 21.56 21.59 21.24 21.29 0.1M
2025-07-28 21.48 21.56 21.41 21.51 0.1M
2025-07-25 21.49 21.49 21.31 21.48 0.1M
2025-07-24 21.84 21.84 21.45 21.45 0.2M
2025-07-23 21.64 21.92 21.63 21.92 0.1M
2025-07-22 21.30 21.61 21.30 21.55 0.2M
2025-07-21 21.28 21.34 21.12 21.15 0.1M
2025-07-18 21.48 21.48 21.09 21.12 0.2M
2025-07-17 21.20 21.34 21.15 21.31 0.2M
2025-07-16 21.05 21.05 20.65 21.00 0.2M
2025-07-15 21.49 21.49 20.92 20.95 0.2M
2025-07-14 21.41 21.49 21.27 21.49 0.2M
2025-07-11 21.51 21.52 21.41 21.44 0.2M
2025-07-10 21.45 21.82 21.40 21.69 0.2M
2025-07-09 21.45 21.47 21.24 21.45 0.2M
2025-07-08 21.19 21.53 21.19 21.41 0.3M
2025-07-07 21.32 21.54 21.09 21.17 0.2M
2025-07-03 21.36 21.50 21.36 21.48 0.1M
2025-07-02 20.97 21.33 20.91 21.33 0.2M
2025-07-01 20.31 21.17 20.31 20.90 0.3M
2025-06-30 20.48 20.49 20.38 20.38 0.3M
2025-06-27 20.47 20.56 20.31 20.47 0.3M
2025-06-26 20.08 20.38 20.08 20.35 0.1M
2025-06-25 20.15 20.15 19.98 20.00 0.3M
2025-06-24 20.09 20.30 20.09 20.18 0.2M
2025-06-23 19.82 20.05 19.66 20.05 0.2M
2025-06-20 19.99 20.00 19.78 19.83 0.2M
2025-06-18 19.84 20.07 19.84 19.88 0.3M
2025-06-17 19.90 20.03 19.86 19.86 0.2M
2025-06-16 19.92 20.06 19.86 19.98 0.2M
2025-06-13 19.90 20.01 19.73 19.79 0.4M
2025-06-12 20.09 20.15 19.97 20.13 0.3M
2025-06-11 20.38 20.38 20.16 20.24 0.3M
2025-06-10 20.18 20.36 20.17 20.29 0.4M
2025-06-09 19.98 20.16 19.94 20.05 0.2M
2025-06-06 19.86 19.86 19.75 19.83 0.3M
2025-06-05 19.60 19.67 19.45 19.60 0.1M
2025-06-04 19.74 19.81 19.57 19.57 0.2M
2025-06-03 19.41 19.82 19.31 19.76 0.2M
2025-06-02 19.50 19.50 19.28 19.41 0.2M
2025-05-30 19.47 19.61 19.42 19.48 0.2M
2025-05-29 19.61 19.63 19.42 19.62 0.1M
2025-05-28 19.71 19.71 19.50 19.51 0.2M
2025-05-27 19.42 19.75 19.35 19.74 0.1M
2025-05-23 19.03 19.23 18.98 19.20 0.1M
2025-05-22 19.32 19.42 19.21 19.32 0.2M
2025-05-21 19.72 19.72 19.32 19.33 0.2M
2025-05-20 19.89 19.99 19.86 19.92 0.2M
2025-05-19 19.79 19.94 19.71 19.93 0.1M
2025-05-16 19.97 20.08 19.90 20.03 0.1M
2025-05-15 19.86 20.00 19.77 19.97 0.2M
2025-05-14 19.92 19.94 19.82 19.85 0.2M
2025-05-13 19.97 20.10 19.94 20.02 0.1M
2025-05-12 19.79 20.07 19.71 19.85 0.2M
2025-05-09 19.11 19.17 19.01 19.13 0.3M
2025-05-08 18.81 19.18 18.78 19.07 0.2M
2025-05-07 18.75 18.78 18.52 18.59 0.4M
2025-05-06 18.62 18.80 18.52 18.66 0.2M
2025-05-05 18.74 18.93 18.71 18.76 0.2M
2025-05-02 18.63 18.92 18.60 18.90 0.4M
2025-05-01 18.39 18.59 18.26 18.46 0.4M
2025-04-30 18.27 18.39 18.04 18.32 0.5M
2025-04-29 18.39 18.59 18.27 18.56 0.4M
2025-04-28 18.38 18.48 18.21 18.44 0.2M
2025-04-25 18.26 18.38 18.14 18.37 0.2M
2025-04-24 18.05 18.41 18.04 18.40 0.2M
2025-04-23 18.31 18.54 18.01 18.07 0.4M
2025-04-22 17.65 17.94 17.53 17.87 0.5M
2025-04-21 17.64 17.64 17.29 17.46 0.4M
2025-04-17 17.58 17.81 17.54 17.74 0.4M
2025-04-16 17.48 17.64 17.33 17.47 0.5M
2025-04-15 17.49 17.69 17.48 17.49 0.8M
2025-04-14 17.71 17.71 17.24 17.54 0.6M
2025-04-11 17.21 17.44 16.95 17.37 0.7M
2025-04-10 17.70 17.70 16.89 17.30 0.9M
2025-04-09 16.74 18.33 16.55 18.16 0.7M
2025-04-08 17.88 17.88 16.60 16.78 1.1M
2025-04-07 16.85 18.02 16.64 17.25 1.7M
2025-04-04 17.51 17.53 16.89 17.42 2.8M
2025-04-03 18.88 18.90 18.20 18.20 0.3M
2025-04-02 19.31 19.72 19.31 19.72 0.3M
2025-04-01 19.28 19.59 19.21 19.46 0.3M
2025-03-31 19.27 19.52 19.15 19.44 0.4M
2025-03-28 19.89 19.92 19.40 19.50 0.3M
2025-03-27 19.82 20.02 19.79 19.95 0.2M
2025-03-26 19.94 20.06 19.80 19.89 0.1M
2025-03-25 20.04 20.07 19.90 19.90 0.1M
2025-03-24 19.95 20.07 19.91 20.06 0.2M
2025-03-21 19.69 19.76 19.53 19.64 0.3M
2025-03-20 19.78 20.06 19.78 19.86 0.2M
2025-03-19 19.67 20.04 19.66 19.93 0.2M
2025-03-18 19.60 19.65 19.52 19.63 0.4M
2025-03-17 19.47 19.70 19.47 19.66 0.3M
2025-03-14 19.10 19.48 19.10 19.47 0.5M
2025-03-13 19.27 19.37 18.94 19.02 0.4M
2025-03-12 19.33 19.37 19.08 19.22 1.1M
2025-03-11 19.37 19.40 19.04 19.19 1.6M
2025-03-10 19.62 19.73 19.16 19.27 0.7M
2025-03-07 19.76 19.96 19.61 19.86 0.5M
2025-03-06 19.69 19.89 19.63 19.79 0.4M
2025-03-05 19.83 19.94 19.58 19.89 0.5M
2025-03-04 19.92 20.14 19.64 19.83 0.6M
2025-03-03 20.81 20.82 20.10 20.20 0.3M
2025-02-28 20.67 20.77 20.56 20.76 0.2M
2025-02-27 20.87 20.87 20.58 20.61 0.1M
2025-02-26 20.98 21.08 20.76 20.86 0.2M
2025-02-25 21.05 21.11 20.86 20.97 0.2M
2025-02-24 21.17 21.21 20.98 20.98 0.2M
2025-02-21 21.75 21.75 21.06 21.06 0.3M
2025-02-20 21.68 21.68 21.41 21.56 0.2M
2025-02-19 21.75 21.82 21.66 21.75 0.2M
2025-02-18 21.89 21.98 21.83 21.91 0.2M
2025-02-14 22.00 22.08 21.83 21.87 0.1M
2025-02-13 21.74 21.89 21.67 21.81 0.1M
2025-02-12 21.70 21.79 21.64 21.68 0.1M
2025-02-11 21.79 22.04 21.77 22.01 0.1M
2025-02-10 21.89 21.91 21.76 21.84 0.1M
2025-02-07 22.00 22.02 21.71 21.77 0.2M
2025-02-06 22.15 22.18 21.98 22.08 0.1M
2025-02-05 21.98 22.07 21.91 22.06 0.2M
2025-02-04 21.50 21.96 21.50 21.94 0.2M
2025-02-03 21.47 21.80 21.35 21.53 0.1M
2025-01-31 22.16 22.27 21.84 21.95 0.1M
2025-01-30 22.29 22.38 22.10 22.23 0.2M
2025-01-29 22.00 22.19 21.92 22.15 0.2M
2025-01-28 22.13 22.17 21.96 22.06 0.1M
2025-01-27 22.07 22.44 21.89 22.21 0.1M
2025-01-24 22.12 22.27 22.08 22.20 0.1M
2025-01-23 22.03 22.23 21.98 22.15 0.2M
2025-01-22 22.22 22.22 22.07 22.09 0.3M
2025-01-21 22.25 22.33 22.25 22.28 0.2M
2025-01-17 22.11 22.16 21.96 22.08 0.1M
2025-01-16 21.99 22.05 21.88 22.00 0.3M
2025-01-15 22.12 22.13 21.89 22.03 0.2M
2025-01-14 21.36 21.63 21.32 21.62 0.2M
2025-01-13 20.93 21.26 20.92 21.23 0.1M
2025-01-10 21.21 21.24 20.86 21.06 0.3M
2025-01-08 21.31 21.43 21.14 21.37 0.1M
2025-01-07 21.71 21.75 21.32 21.46 0.1M
2025-01-06 21.79 21.95 21.60 21.60 0.2M
2025-01-03 21.69 21.71 21.41 21.68 0.1M
2025-01-02 21.86 21.96 21.45 21.58 0.3M