EA Bridgeway Select Small-Cap Value ETF BRSV
43.54 USD +0.04 (+0.10%)
Regular-session close
43.54 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
43.20 Day range 43.55
42.55 52-week range 45.80
- YTD
- -2.27%
- 1 year
- -2.27%
BRSV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.20 | 43.55 | 43.20 | 43.54 | +0.07 | +0.16% | 39,200 |
| Nov 12, 2026 | 43.69 | 43.78 | 43.47 | 43.47 | -0.31 | -0.71% | 10,900 |
| Nov 11, 2026 | 43.59 | 43.80 | 43.54 | 43.78 | +0.31 | +0.71% | 9,000 |
| Nov 10, 2026 | 43.12 | 43.47 | 43.03 | 43.47 | -0.02 | -0.05% | 11,600 |
| Nov 9, 2026 | 43.31 | 43.68 | 43.28 | 43.49 | +0.94 | +2.21% | 3,300 |
| Nov 6, 2026 | 42.65 | 42.74 | 42.55 | 42.55 | -0.41 | -0.95% | 3,100 |
| Nov 5, 2026 | 44.43 | 44.43 | 42.89 | 42.96 | -1.69 | -3.78% | 7,700 |
| Nov 4, 2026 | 44.67 | 45.00 | 44.65 | 44.65 | +0.52 | +1.18% | 4,900 |
| Nov 3, 2026 | 44.37 | 44.51 | 44.13 | 44.13 | -0.29 | -0.65% | 7,500 |
| Nov 2, 2026 | 44.55 | 44.87 | 44.42 | 44.42 | +0.16 | +0.36% | 6,700 |
| Oct 30, 2026 | 44.68 | 44.68 | 44.05 | 44.26 | -0.51 | -1.14% | 10,000 |
| Oct 29, 2026 | 44.66 | 44.79 | 44.61 | 44.77 | +0.40 | +0.90% | 9,900 |
| Oct 28, 2026 | 44.43 | 44.58 | 44.21 | 44.37 | -0.12 | -0.27% | 29,300 |
| Oct 27, 2026 | 44.57 | 44.60 | 44.35 | 44.49 | -0.09 | -0.20% | 14,300 |
| Oct 26, 2026 | 44.47 | 44.84 | 44.47 | 44.58 | +0.23 | +0.52% | 43,900 |
| Oct 23, 2026 | 44.11 | 44.39 | 44.01 | 44.35 | +0.09 | +0.20% | 3,300 |
| Oct 22, 2026 | 43.92 | 44.28 | 43.92 | 44.26 | +0.43 | +0.98% | 15,200 |
| Oct 21, 2026 | 43.87 | 43.88 | 43.79 | 43.83 | +0.07 | +0.16% | 5,100 |
| Oct 20, 2026 | 43.24 | 43.78 | 43.24 | 43.76 | +0.62 | +1.44% | 11,800 |
| Oct 19, 2026 | 42.26 | 43.37 | 42.26 | 43.14 | -0.16 | -0.37% | 17,400 |
| Oct 16, 2026 | 43.62 | 43.76 | 43.19 | 43.30 | -0.26 | -0.60% | 4,700 |
| Oct 15, 2026 | 43.51 | 43.56 | 43.35 | 43.56 | +0.56 | +1.30% | 11,000 |
| Oct 14, 2026 | 43.00 | 43.09 | 42.88 | 43.00 | -0.61 | -1.40% | 19,100 |
| Oct 13, 2026 | 43.41 | 43.62 | 43.38 | 43.61 | +0.17 | +0.39% | 15,400 |
| Oct 12, 2026 | 43.49 | 43.59 | 43.44 | 43.44 | +0.08 | +0.18% | 5,500 |
| Oct 9, 2026 | 43.39 | 43.43 | 43.32 | 43.36 | -0.02 | -0.05% | 3,300 |
| Oct 8, 2026 | 42.82 | 43.44 | 42.82 | 43.38 | +0.49 | +1.14% | 5,000 |
| Oct 7, 2026 | 42.83 | 42.98 | 42.82 | 42.89 | -0.43 | -0.99% | 1,900 |
| Oct 6, 2026 | 43.53 | 43.60 | 43.27 | 43.32 | -0.18 | -0.41% | 4,700 |
| Oct 5, 2026 | 43.38 | 43.72 | 43.38 | 43.50 | +0.09 | +0.21% | 6,700 |
| Oct 2, 2026 | 43.50 | 43.55 | 43.33 | 43.41 | +0.38 | +0.88% | 3,900 |
| Oct 1, 2026 | 42.47 | 43.03 | 42.47 | 43.03 | +0.42 | +0.99% | 5,900 |
| Sep 30, 2026 | 43.17 | 43.17 | 42.61 | 42.61 | -0.31 | -0.72% | 7,100 |
| Sep 29, 2026 | 43.01 | 43.03 | 42.72 | 42.92 | -0.21 | -0.49% | 4,700 |
| Sep 28, 2026 | 43.20 | 43.22 | 43.00 | 43.13 | -0.21 | -0.48% | 5,900 |
| Sep 25, 2026 | 43.22 | 43.38 | 43.17 | 43.34 | +0.14 | +0.32% | 5,600 |
| Sep 24, 2026 | 42.90 | 43.26 | 42.90 | 43.20 | +0.27 | +0.63% | 12,200 |
| Sep 23, 2026 | 43.14 | 43.16 | 42.93 | 42.93 | -0.37 | -0.85% | 5,400 |
| Sep 22, 2026 | 43.92 | 43.92 | 43.30 | 43.30 | -0.06 | -0.14% | 77,900 |
| Sep 21, 2026 | 43.44 | 43.50 | 43.36 | 43.36 | +0.05 | +0.12% | 4,700 |
| Sep 18, 2026 | 43.16 | 43.31 | 43.12 | 43.31 | -0.25 | -0.57% | 2,900 |
| Sep 17, 2026 | 43.81 | 43.84 | 43.55 | 43.56 | +0.17 | +0.39% | 3,900 |
| Sep 16, 2026 | 43.54 | 43.82 | 43.13 | 43.39 | -0.15 | -0.34% | 25,100 |
| Sep 15, 2026 | 43.66 | 43.66 | 43.43 | 43.54 | -0.19 | -0.43% | 36,000 |
| Sep 14, 2026 | 43.86 | 43.88 | 43.69 | 43.73 | -0.11 | -0.25% | 11,300 |
| Sep 11, 2026 | 43.96 | 43.96 | 43.71 | 43.84 | +0.28 | +0.64% | 3,200 |
| Sep 10, 2026 | 43.55 | 43.56 | 43.38 | 43.56 | -0.15 | -0.34% | 4,700 |
| Sep 9, 2026 | 43.82 | 43.82 | 43.60 | 43.71 | -0.23 | -0.52% | 7,900 |
| Sep 8, 2026 | 44.22 | 44.22 | 43.94 | 43.94 | -0.44 | -0.99% | 15,700 |
| Sep 4, 2026 | 43.82 | 44.38 | 43.82 | 44.38 | +0.14 | +0.32% | 131,500 |
| Sep 3, 2026 | 44.26 | 44.32 | 44.07 | 44.24 | +0.21 | +0.48% | 6,400 |
| Sep 2, 2026 | 43.57 | 44.18 | 43.57 | 44.03 | +0.57 | +1.31% | 7,000 |
| Sep 1, 2026 | 43.62 | 43.79 | 43.31 | 43.46 | -0.41 | -0.93% | 13,500 |
| Aug 31, 2026 | 43.93 | 43.93 | 43.77 | 43.87 | -0.41 | -0.93% | 8,500 |
| Aug 28, 2026 | 44.23 | 44.51 | 44.23 | 44.28 | -0.12 | -0.27% | 7,400 |
| Aug 27, 2026 | 44.10 | 44.42 | 44.10 | 44.40 | +0.11 | +0.25% | 15,200 |
| Aug 26, 2026 | 44.57 | 44.57 | 44.03 | 44.29 | -0.10 | -0.23% | 13,500 |
| Aug 25, 2026 | 44.37 | 44.39 | 44.20 | 44.39 | +0.10 | +0.23% | 3,600 |
| Aug 24, 2026 | 44.38 | 44.59 | 44.26 | 44.29 | -0.20 | -0.45% | 2,800 |
| Aug 21, 2026 | 44.56 | 44.56 | 44.31 | 44.49 | +0.18 | +0.41% | 10,400 |
| Aug 20, 2026 | 44.61 | 44.61 | 44.31 | 44.31 | -0.47 | -1.05% | 6,400 |
| Aug 19, 2026 | 45.32 | 45.36 | 44.78 | 44.78 | -0.28 | -0.62% | 35,900 |
| Aug 18, 2026 | 45.43 | 45.43 | 45.06 | 45.06 | -0.46 | -1.01% | 8,600 |
| Aug 17, 2026 | 45.66 | 45.66 | 45.49 | 45.52 | -0.28 | -0.61% | 3,700 |
| Aug 14, 2026 | 45.81 | 45.81 | 45.69 | 45.80 | +0.20 | +0.44% | 9,800 |
65 days, newest first. Daily bars as drawn on the BRSV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.