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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	22.05	22.05	21.67	21.78	216,063	-0.31(-1.40%)
Sep 30, 2024	21.93	22.13	21.86	22.09	250,016	+0.08(+0.37%)
Sep 27, 2024	22.06	22.23	21.95	22.01	170,881	+0.18(+0.81%)
Sep 26, 2024	21.85	21.94	21.80	21.83	163,603	+0.20(+0.92%)
Sep 25, 2024	21.93	21.93	21.62	21.63	110,745	-0.34(-1.53%)
Sep 24, 2024	22.09	22.09	21.92	21.97	217,203	+0.02(+0.07%)
Sep 23, 2024	22.07	22.16	21.89	21.95	104,770	-0.12(-0.55%)
Sep 20, 2024	22.33	22.33	22.07	22.07	83,666	-0.36(-1.60%)
Sep 19, 2024	22.35	22.47	22.20	22.43	116,434	+0.44(+2.00%)
Sep 18, 2024	21.90	22.57	21.84	21.99	161,258	+0.04(+0.20%)
Sep 17, 2024	21.91	22.14	21.84	21.95	174,066	+0.23(+1.06%)
Sep 16, 2024	21.68	21.73	21.51	21.71	132,583	+0.18(+0.81%)
Sep 13, 2024	21.30	21.59	21.25	21.54	132,730	+0.54(+2.57%)
Sep 12, 2024	20.84	21.11	20.74	21.00	119,710	+0.26(+1.25%)
Sep 11, 2024	20.60	20.78	20.34	20.74	217,841	-0.08(-0.38%)
Sep 10, 2024	20.85	20.88	20.56	20.82	211,364	-0.07(-0.34%)
Sep 09, 2024	21.05	21.12	20.89	20.89	187,938	-0.12(-0.56%)
Sep 06, 2024	21.37	21.50	20.97	21.01	102,676	-0.36(-1.66%)
Sep 05, 2024	21.57	21.61	21.33	21.36	127,221	-0.12(-0.55%)
Sep 04, 2024	21.58	21.73	21.40	21.48	135,280	-0.16(-0.74%)