Scarica l'app Stockscreener
23.34
0.56%
0.13
Dopo l'orario di chiusura:
23.34
Storico Dei Prezzi Delle Azioni Di Ea Bridgeway Omni Small Cap Value Etf (BSVO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $23.51 | $23.09 | $0.42 | 172,757.0 | +0.56% |
| 2025-11-25 | $23.26 | $22.70 | $0.565 | 213,185.0 | +2.85% |
| 2025-11-24 | $22.61 | $22.26 | $0.3499 | 174,944.0 | +0.82% |
| 2025-11-21 | $22.52 | $21.62 | $0.895 | 383,967.0 | +3.60% |
| 2025-11-20 | $22.33 | $21.60 | $0.7301 | 163,201.0 | -1.41% |
| 2025-11-19 | $22.09 | $21.79 | $0.295 | 247,127.0 | -0.35% |
| 2025-11-18 | $22.06 | $21.73 | $0.33 | 292,576.0 | +0.55% |
| 2025-11-17 | $22.44 | $21.84 | $0.60 | 168,053.0 | -2.57% |
| 2025-11-14 | $22.47 | $22.19 | $0.283 | 176,618.0 | -0.18% |
| 2025-11-13 | $22.86 | $22.39 | $0.4727 | 165,161.0 | -1.42% |
| 2025-11-12 | $22.99 | $22.81 | $0.18 | 128,700.0 | +0.07% |
| 2025-11-11 | $22.83 | $22.67 | $0.16 | 113,685.0 | +0.66% |
| 2025-11-10 | $22.76 | $22.51 | $0.2525 | 197,211.0 | +0.95% |
| 2025-11-07 | $22.47 | $22.20 | $0.27 | 142,721.0 | +0.61% |
| 2025-11-06 | $22.66 | $22.28 | $0.38 | 227,815.0 | -1.41% |
| 2025-11-05 | $22.70 | $22.29 | $0.41 | 94,775.0 | +1.70% |
| 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% |
Ea Bridgeway Omni Small Cap Value Etf Stock (BSVO) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ea Bridgeway Omni Small Cap Value Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BSVO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ea Bridgeway Omni Small Cap Value Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ea Bridgeway Omni Small Cap Value Etf Storia dei prezzi delle azioni (BSVO) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $23.51 | $21.60 | $1.91 | 3,527,024.0 | +4.42% |
| 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 Storia dei prezzi delle azioni (BSVO) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (BSVO) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.64%
Capitalizzazione:
|
Volume (24 ore):