BSVO Historical Stock Prices & CSV Downloads

EA Bridgeway Omni Small-Cap Value ETF (BSVO), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	29.22	29.22	28.79	28.97	28.97	219,200
Oct 29, 2026	29.19	29.26	29.08	29.21	29.21	285,500
Oct 28, 2026	28.94	28.96	28.71	28.90	28.90	382,100
Oct 27, 2026	28.75	28.89	28.72	28.85	28.85	257,300
Oct 26, 2026	28.83	29.03	28.74	28.78	28.78	235,900
Oct 23, 2026	28.58	28.76	28.47	28.75	28.75	163,600
Oct 22, 2026	28.45	28.75	28.43	28.73	28.73	223,300
Oct 21, 2026	28.51	28.58	28.36	28.48	28.48	184,900
Oct 20, 2026	28.32	28.57	28.32	28.49	28.49	402,600
Oct 19, 2026	28.40	28.40	28.13	28.17	28.17	415,600
Oct 16, 2026	28.46	28.70	28.24	28.30	28.30	209,600
Oct 15, 2026	28.25	28.50	28.22	28.44	28.44	344,100
Oct 14, 2026	28.39	28.43	28.04	28.13	28.13	180,100
Oct 13, 2026	28.63	28.72	28.47	28.63	28.63	261,000
Oct 12, 2026	28.38	28.58	28.38	28.50	28.50	272,600
Oct 9, 2026	28.57	28.57	28.36	28.37	28.37	356,000
Oct 8, 2026	28.29	28.61	28.21	28.55	28.55	352,100
Oct 7, 2026	28.41	28.43	28.16	28.29	28.29	400,800
Oct 6, 2026	28.63	28.74	28.52	28.55	28.55	375,200
Oct 5, 2026	28.48	28.76	28.35	28.63	28.63	422,300
Oct 2, 2026	28.46	28.58	28.39	28.48	28.48	255,100
Oct 1, 2026	27.82	28.25	27.73	28.23	28.23	218,800
Sep 30, 2026	28.19	28.24	27.94	27.96	27.96	157,300
Sep 29, 2026	28.43	28.43	28.00	28.13	28.13	331,500
Sep 28, 2026	28.47	28.52	28.31	28.33	28.33	563,600

Historical stock data.