Stockscreener 앱 받기
22.24
0.95%
-0.2138
시간 외 거래:
22.24
-0.0035
-0.02%
Ea Bridgeway Omni Small Cap Value Etf 주식 (BSVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $22.36 | $22.16 | $0.1995 | 139,378.0 | -0.95% |
| 2025-11-03 | $22.46 | $22.16 | $0.305 | 152,393.0 | +0.47% |
| 2025-10-31 | $22.38 | $22.11 | $0.27 | 151,631.0 | +0.15% |
| 2025-10-30 | $22.57 | $22.31 | $0.26 | 163,866.0 | -0.70% |
| 2025-10-29 | $22.93 | $22.32 | $0.605 | 146,868.0 | -1.25% |
| 2025-10-28 | $22.85 | $22.64 | $0.2098 | 144,361.0 | -0.51% |
| 2025-10-27 | $23.10 | $22.85 | $0.25 | 102,987.0 | -0.31% |
| 2025-10-24 | $23.09 | $22.92 | $0.17 | 64,855.0 | +0.88% |
| 2025-10-23 | $22.82 | $22.55 | $0.27 | 129,487.0 | +1.16% |
| 2025-10-22 | $22.61 | $22.35 | $0.2636 | 137,560.0 | -0.04% |
| 2025-10-21 | $22.58 | $22.36 | $0.22 | 96,046.0 | +0.04% |
| 2025-10-20 | $22.49 | $22.26 | $0.23 | 75,893.0 | +2.18% |
| 2025-10-17 | $22.11 | $21.96 | $0.15 | 187,577.0 | -0.18% |
| 2025-10-16 | $22.49 | $21.94 | $0.55 | 181,335.0 | -1.99% |
| 2025-10-15 | $22.72 | $22.34 | $0.38 | 162,736.0 | +0.00% |
| 2025-10-14 | $22.56 | $21.77 | $0.7948 | 216,221.0 | +2.08% |
| 2025-10-13 | $22.05 | $21.79 | $0.26 | 113,071.0 | +2.02% |
| 2025-10-10 | $22.48 | $21.60 | $0.88 | 243,409.0 | -3.31% |
| 2025-10-09 | $22.61 | $22.32 | $0.295 | 104,010.0 | -1.10% |
| 2025-10-08 | $22.66 | $22.52 | $0.1375 | 132,769.0 | +0.36% |
| 2025-10-07 | $22.81 | $22.48 | $0.33 | 154,701.0 | -1.32% |
Ea Bridgeway Omni Small Cap Value Etf 주식 (BSVO) 연도별 가격 이력
이 심층 분석에서는 Ea Bridgeway Omni Small Cap Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BSVO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ea Bridgeway Omni Small Cap Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ea Bridgeway Omni Small Cap Value Etf 주식 (BSVO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $22.46 | $22.16 | $0.305 | 431,149.0 | -0.49% |
| 2025-10 | $23.10 | $21.60 | $1.50 | 3,491,737.0 | -1.32% |
| 2025-09 | $23.49 | $22.42 | $1.07 | 4,185,807.0 | -1.09% |
| 2025-08 | $22.93 | $19.96 | $2.97 | 4,136,903.0 | +10.97% |
| 2025-07 | $21.92 | $20.31 | $1.61 | 3,673,069.0 | +1.26% |
| 2025-06 | $20.56 | $19.28 | $1.28 | 4,667,440.0 | +4.62% |
| 2025-05 | $20.09 | $18.26 | $1.83 | 4,630,308.0 | +6.33% |
| 2025-04 | $19.72 | $16.55 | $3.17 | 13,771,908.0 | -5.76% |
| 2025-03 | $20.82 | $18.94 | $1.88 | 8,658,968.0 | -6.36% |
| 2025-02 | $22.18 | $20.56 | $1.61 | 3,207,835.0 | -5.42% |
| 2025-01 | $22.44 | $20.86 | $1.58 | 3,688,046.0 | +1.39% |
Ea Bridgeway Omni Small Cap Value Etf 주식 (BSVO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.84 | $21.23 | $2.61 | 3,871,849.0 | -8.76% |
| 2024-11 | $24.22 | $21.43 | $2.79 | 2,408,982.0 | +9.69% |
| 2024-10 | $22.64 | $21.36 | $1.28 | 2,645,932.0 | -2.60% |
| 2024-09 | $22.57 | $20.34 | $2.23 | 3,057,355.0 | -0.42% |
| 2024-08 | $23.00 | $20.00 | $3.00 | 2,776,376.0 | -3.58% |
| 2024-07 | $23.45 | $19.89 | $3.56 | 3,071,598.0 | +12.92% |
| 2024-06 | $21.20 | $19.66 | $1.54 | 3,397,573.0 | -3.10% |
| 2024-05 | $21.32 | $19.97 | $1.35 | 3,187,636.0 | +5.38% |
| 2024-04 | $21.33 | $19.53 | $1.80 | 3,416,200.0 | -6.19% |
| 2024-03 | $21.35 | $19.94 | $1.41 | 2,996,281.0 | +3.69% |
| 2024-02 | $20.79 | $19.65 | $1.14 | 3,502,256.0 | +1.24% |
| 2024-01 | $21.16 | $19.61 | $1.55 | 3,567,358.0 | -3.60% |
Ea Bridgeway Omni Small Cap Value Etf 주식 (BSVO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.47 | $18.83 | $2.64 | 4,954,679.0 | +10.90% |
| 2023-11 | $19.11 | $17.32 | $1.79 | 3,230,319.0 | +8.85% |
| 2023-10 | $18.31 | $17.11 | $1.20 | 4,842,226.0 | -4.73% |
| 2023-09 | $19.37 | $17.96 | $1.41 | 4,492,519.0 | -2.90% |
| 2023-08 | $19.71 | $18.36 | $1.35 | 1,613,154.0 | -3.54% |
| 2023-07 | $19.51 | $17.30 | $2.21 | 1,186,924.0 | +9.42% |
| 2023-06 | $18.12 | $16.34 | $1.78 | 2,586,073.0 | +9.12% |
| 2023-05 | $17.16 | $15.73 | $1.43 | 5,707,837.0 | -4.01% |
| 2023-04 | $17.68 | $16.58 | $1.10 | 2,521,451.0 | -2.90% |
| 2023-03 | $17.56 | $17.01 | $0.5499 | 1,292,777.0 | +0.00% |
0.30%
자본화:
|
볼륨(24시간):