BRSV Historical Prices
BATS: BRSVEmpowered Funds, LLCSmall ValueETFUSD
43.36-0.017 (-0.04%)
At close: Oct 9, 3:52 PM ET · Delayed 15 min
BRSV price history
The price history for EA Bridgeway Select Small-Cap Value (BRSV) on this page begins on July 27, 2026, when the stock closed at $44.45; it most recently closed at $43.36 on October 5, 2026. The highest price in this record is $45.88, reached on August 3, 2026; the latest close is 5.5% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BRSV returns
1 week
-0.11%
1 month
-0.79%
BRSV price return, excluding dividends.
BRSV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 43.39 | 43.43 | 43.32 | 43.36 | -0.04% | |
| 42.82 | 43.44 | 42.94 | 43.38 | +0.14% | |
| 43.53 | 43.60 | 43.27 | 43.32 | -0.41% | |
| 43.38 | 43.72 | 43.38 | 43.50 | +0.21% | |
| 43.50 | 43.55 | 43.33 | 43.41 | +0.88% | |
| 42.47 | 43.03 | 42.47 | 43.03 | +0.99% | |
| 43.17 | 43.17 | 42.61 | 42.61 | -0.72% | |
| 43.01 | 43.03 | 42.72 | 42.92 | -0.49% | |
| 43.20 | 43.22 | 43.00 | 43.13 | -0.48% | |
| 43.22 | 43.38 | 43.17 | 43.34 | +0.32% | |
| 42.90 | 43.26 | 42.90 | 43.20 | +0.63% | |
| 43.14 | 43.16 | 42.93 | 42.93 | -0.85% | |
| 43.92 | 43.92 | 43.30 | 43.30 | -0.14% | |
| 43.44 | 43.50 | 43.36 | 43.36 | +0.12% | |
| 43.16 | 43.31 | 43.12 | 43.31 | -0.57% | |
| 43.81 | 43.84 | 43.55 | 43.56 | +0.39% | |
| 43.54 | 43.82 | 43.13 | 43.39 | -0.34% | |
| 43.66 | 43.66 | 43.43 | 43.54 | -0.43% | |
| 43.86 | 43.88 | 43.69 | 43.73 | -0.25% | |
| 43.96 | 43.96 | 43.71 | 43.84 | +0.64% | |
| 43.55 | 43.56 | 43.38 | 43.56 | -0.34% | |
| 43.82 | 43.82 | 43.60 | 43.71 | -0.52% | |
| 44.22 | 44.22 | 43.94 | 43.94 | -0.99% | |
| 43.82 | 44.38 | 43.82 | 44.38 | +0.32% | |
| 44.26 | 44.32 | 44.07 | 44.24 | +0.48% | |
| 43.57 | 44.18 | 43.57 | 44.03 | +1.31% | |
| 43.62 | 43.79 | 43.31 | 43.46 | -0.93% | |
| 43.93 | 43.93 | 43.77 | 43.87 | -0.93% | |
| 44.23 | 44.51 | 44.23 | 44.28 | -0.27% | |
| 44.10 | 44.42 | 44.10 | 44.40 | +0.25% | |
| 44.57 | 44.57 | 44.03 | 44.29 | -0.23% | |
| 44.37 | 44.39 | 44.20 | 44.39 | +0.23% | |
| 44.38 | 44.59 | 44.26 | 44.29 | -0.45% | |
| 44.56 | 44.56 | 44.31 | 44.49 | +0.41% | |
| 44.61 | 44.61 | 44.31 | 44.31 | -1.05% | |
| 45.32 | 45.36 | 44.78 | 44.78 | -0.62% | |
| 45.43 | 45.43 | 45.06 | 45.06 | -1.01% | |
| 45.66 | 45.66 | 45.49 | 45.52 | -0.61% | |
| 45.81 | 45.81 | 45.69 | 45.80 | +0.44% | |
| 45.73 | 45.75 | 45.56 | 45.60 | +0.46% | |
| 45.21 | 45.43 | 45.15 | 45.39 | +0.58% | |
| 45.32 | 45.32 | 45.13 | 45.13 | +0.07% | |
| 45.16 | 45.29 | 45.08 | 45.10 | -0.46% | |
| 44.92 | 45.41 | 44.92 | 45.31 | +0.64% | |
| 45.23 | 45.58 | 45.02 | 45.02 | -0.29% | |
| 45.69 | 45.71 | 45.15 | 45.15 | -1.42% | |
| 45.33 | 45.88 | 45.33 | 45.80 | +1.33% | |
| 44.51 | 45.20 | 44.51 | 45.20 | +1.69% | |
| 44.51 | 44.66 | 44.07 | 44.45 | +0.20% | |
| 44.49 | 44.49 | 44.00 | 44.36 | +0.27% | |
| 44.58 | 44.84 | 44.24 | 44.24 | -1.16% | |
| 44.62 | 44.76 | 44.49 | 44.76 | +0.47% | |
| 44.50 | 44.55 | 44.35 | 44.55 | — |