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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	18.39	18.59	18.26	18.46	412,760	+0.14(+0.76%)
Apr 30, 2025	18.27	18.39	18.04	18.32	479,248	-0.24(-1.29%)
Apr 29, 2025	18.39	18.59	18.27	18.56	444,684	+0.12(+0.65%)
Apr 28, 2025	18.38	18.48	18.21	18.44	191,859	+0.07(+0.38%)
Apr 25, 2025	18.26	18.38	18.14	18.37	205,189	-0.03(-0.16%)
Apr 24, 2025	18.05	18.41	18.04	18.40	215,257	+0.33(+1.83%)
Apr 23, 2025	18.31	18.54	18.00	18.07	441,813	+0.20(+1.12%)
Apr 22, 2025	17.65	17.94	17.53	17.87	487,203	+0.41(+2.35%)
Apr 21, 2025	17.64	17.64	17.29	17.46	421,928	-0.28(-1.58%)
Apr 17, 2025	17.58	17.81	17.54	17.74	366,795	+0.27(+1.55%)
Apr 16, 2025	17.48	17.64	17.33	17.47	461,235	-0.02(-0.11%)
Apr 15, 2025	17.49	17.69	17.48	17.49	779,632	-0.05(-0.29%)
Apr 14, 2025	17.71	17.71	17.24	17.54	619,389	+0.17(+0.98%)
Apr 11, 2025	17.21	17.44	16.95	17.37	662,449	+0.07(+0.40%)
Apr 10, 2025	17.70	17.70	16.89	17.30	920,494	-0.86(-4.74%)
Apr 09, 2025	16.74	18.33	16.55	18.16	668,166	+1.38(+8.24%)
Apr 08, 2025	17.88	17.88	16.60	16.78	1,101,388	-0.47(-2.72%)
Apr 07, 2025	16.85	17.55	16.64	17.25	1,683,787	-0.17(-1.00%)
Apr 04, 2025	17.51	17.52	16.89	17.42	2,835,212	-0.78(-4.29%)
Apr 03, 2025	18.88	18.90	18.20	18.20	274,599	-1.52(-7.71%)
Apr 02, 2025	19.31	19.72	19.31	19.72	250,873	+0.26(+1.34%)