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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.19	19.23	19.14	19.23	37,115	+0.11(+0.57%)
Jul 28, 2023	19.08	19.16	19.02	19.13	89,384	+0.20(+1.04%)
Jul 27, 2023	19.11	19.14	18.86	18.93	57,103	-0.16(-0.83%)
Jul 26, 2023	18.99	19.13	18.94	19.09	54,656	+0.27(+1.41%)
Jul 25, 2023	18.82	18.94	18.78	18.82	54,035	-0.01(-0.05%)
Jul 24, 2023	18.55	18.84	18.55	18.83	89,699	+0.24(+1.27%)
Jul 21, 2023	18.68	18.68	18.50	18.59	72,468	-0.06(-0.34%)
Jul 20, 2023	18.67	18.69	18.58	18.66	71,207	-0.01(-0.08%)
Jul 19, 2023	18.60	18.74	18.60	18.67	57,950	+0.14(+0.74%)
Jul 18, 2023	18.22	18.53	18.22	18.53	41,210	+0.36(+1.98%)
Jul 17, 2023	17.92	18.25	17.92	18.17	44,312	+0.16(+0.86%)
Jul 14, 2023	18.13	18.14	17.90	18.02	104,085	-0.17(-0.93%)
Jul 13, 2023	18.18	18.23	18.07	18.19	34,815	+0.09(+0.49%)
Jul 12, 2023	18.06	18.16	18.06	18.10	32,731	+0.22(+1.21%)
Jul 11, 2023	17.70	17.89	17.70	17.88	55,657	+0.16(+0.89%)
Jul 10, 2023	17.51	17.78	17.51	17.73	37,728	+0.11(+0.62%)
Jul 07, 2023	17.23	17.71	17.23	17.62	57,629	+0.33(+1.88%)
Jul 06, 2023	17.35	17.35	17.06	17.29	74,305	-0.27(-1.52%)
Jul 05, 2023	17.66	17.67	17.49	17.56	93,060	-0.21(-1.17%)
Jul 03, 2023	17.75	17.77	17.69	17.77	44,805	+0.19(+1.07%)
Jun 30, 2023	17.70	17.70	17.54	17.58	80,623	-0.05(-0.28%)
Jun 29, 2023	17.64	17.69	17.57	17.63	497,015	+0.24(+1.36%)
Jun 28, 2023	17.20	17.39	17.16	17.39	112,432	+0.09(+0.51%)
Jun 27, 2023	17.16	17.40	17.16	17.30	131,835	+0.19(+1.09%)
Jun 26, 2023	17.25	17.28	17.09	17.11	48,193	+0.07(+0.41%)
Jun 23, 2023	17.09	17.24	17.00	17.04	57,228	-0.22(-1.29%)
Jun 22, 2023	17.40	17.40	17.25	17.27	95,277	-0.19(-1.07%)
Jun 21, 2023	17.44	17.56	17.42	17.45	86,536	-0.01(-0.03%)
Jun 20, 2023	17.43	17.51	17.38	17.46	60,200	-0.06(-0.35%)
Jun 16, 2023	17.57	17.57	17.44	17.52	43,205	-0.11(-0.60%)
Jun 15, 2023	17.51	17.69	17.46	17.63	74,601	+0.14(+0.81%)
Jun 14, 2023	17.86	17.86	17.43	17.49	92,869	-0.26(-1.46%)
Jun 13, 2023	17.67	17.79	17.67	17.75	85,966	+0.24(+1.34%)
Jun 12, 2023	17.48	17.58	17.38	17.51	129,243	+0.02(+0.10%)
Jun 09, 2023	17.68	17.68	17.46	17.49	100,904	-0.17(-0.97%)
Jun 08, 2023	17.64	17.74	17.58	17.66	86,873	-0.14(-0.79%)
Jun 07, 2023	17.44	17.83	17.44	17.80	77,348	+0.51(+2.96%)
Jun 06, 2023	16.74	17.32	16.74	17.29	200,405	+0.57(+3.42%)
Jun 05, 2023	16.95	16.95	16.59	16.72	115,063	-0.31(-1.79%)
Jun 02, 2023	16.56	17.06	16.55	17.03	293,225	+0.74(+4.54%)
Jun 01, 2023	16.16	16.36	16.11	16.29	220,102	+0.18(+1.10%)
May 31, 2023	16.34	16.34	16.01	16.11	112,657	-0.30(-1.80%)
May 30, 2023	16.55	16.55	16.35	16.40	91,322	-0.16(-0.95%)
May 26, 2023	16.45	16.58	16.40	16.56	136,226	+0.15(+0.90%)
May 25, 2023	16.49	16.49	16.29	16.41	34,988	-0.11(-0.64%)
May 24, 2023	16.64	16.64	16.44	16.52	254,772	-0.17(-1.01%)
May 23, 2023	16.65	16.89	16.59	16.69	77,466	+0.07(+0.44%)
May 22, 2023	16.58	16.71	16.48	16.62	70,241	+0.17(+1.04%)
May 19, 2023	16.62	16.72	16.42	16.44	86,718	-0.09(-0.54%)
May 18, 2023	16.35	16.53	16.32	16.53	21,372	+0.09(+0.54%)
May 17, 2023	16.03	16.45	16.03	16.44	176,501	+0.54(+3.41%)
May 16, 2023	16.09	16.09	15.90	15.90	194,554	-0.22(-1.35%)
May 15, 2023	16.00	16.18	16.00	16.12	156,245	+0.19(+1.18%)
May 12, 2023	16.03	16.03	15.76	15.93	504,832	+0.03(+0.19%)
May 11, 2023	15.89	15.96	15.83	15.90	229,897	-0.07(-0.43%)
May 10, 2023	16.22	16.22	15.88	15.97	215,609	-0.04(-0.25%)
May 09, 2023	16.01	16.11	15.92	16.01	435,021	-0.04(-0.25%)
May 08, 2023	16.22	16.31	15.96	16.05	403,084	-0.09(-0.55%)
May 05, 2023	16.02	16.26	16.02	16.14	402,532	+0.48(+3.09%)
May 04, 2023	15.90	16.21	15.51	15.66	611,534	-0.39(-2.46%)
May 03, 2023	16.29	16.59	15.83	16.05	736,201	-0.23(-1.39%)
May 02, 2023	16.61	16.61	16.09	16.28	365,577	-0.44(-2.66%)

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.