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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	18.69	18.74	18.55	18.55	48,662	-0.05(-0.29%)
Aug 30, 2023	18.59	18.69	18.56	18.61	68,945	+0.01(+0.08%)
Aug 29, 2023	18.44	18.61	18.44	18.59	43,294	+0.20(+1.07%)
Aug 28, 2023	18.36	18.51	18.36	18.40	43,889	+0.17(+0.92%)
Aug 25, 2023	18.45	18.45	18.10	18.23	135,902	-0.03(-0.16%)
Aug 24, 2023	18.31	18.46	18.25	18.26	39,120	-0.08(-0.43%)
Aug 23, 2023	18.30	18.45	18.30	18.34	106,883	+0.06(+0.32%)
Aug 22, 2023	18.44	18.55	18.27	18.28	111,767	-0.18(-0.96%)
Aug 21, 2023	18.58	18.58	18.40	18.46	59,733	-0.14(-0.77%)
Aug 18, 2023	18.38	18.64	18.38	18.60	34,483	+0.04(+0.22%)
Aug 17, 2023	18.76	18.78	18.52	18.56	121,453	-0.06(-0.33%)
Aug 16, 2023	18.89	18.89	18.60	18.62	167,795	-0.17(-0.89%)
Aug 15, 2023	18.87	18.87	18.75	18.79	83,748	-0.25(-1.30%)
Aug 14, 2023	18.96	19.06	18.90	19.03	21,399	-0.11(-0.56%)
Aug 11, 2023	19.11	19.19	19.09	19.14	44,383	-0.03(-0.13%)
Aug 10, 2023	19.34	19.43	19.08	19.16	34,468	-0.12(-0.60%)
Aug 09, 2023	19.23	19.35	19.17	19.28	60,685	-0.01(-0.06%)
Aug 08, 2023	19.12	19.33	19.00	19.29	139,142	-0.06(-0.29%)
Aug 07, 2023	19.30	19.36	19.21	19.35	30,501	+0.16(+0.83%)
Aug 04, 2023	19.18	19.35	19.15	19.19	39,489	+0.15(+0.80%)
Aug 03, 2023	18.93	19.13	18.89	19.04	33,443	-0.03(-0.16%)
Aug 02, 2023	19.09	19.10	19.00	19.07	123,505	-0.18(-0.91%)
Aug 01, 2023	19.05	19.24	19.00	19.24	43,600	+0.01(+0.05%)
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	42,900	-0.11(-0.60%)

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.