Stockscreener 앱 받기
28.30
0.51%
-0.1437
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $28.70 | $28.24 | $0.4578 | 209,577.0 | -0.51% |
| 2026-10-15 | $28.50 | $28.21 | $0.285 | 344,079.0 | +1.10% |
| 2026-10-14 | $28.43 | $28.04 | $0.39 | 180,132.0 | -1.74% |
| 2026-10-13 | $28.72 | $28.47 | $0.25 | 261,005.0 | +0.45% |
| 2026-10-12 | $28.58 | $28.38 | $0.20 | 272,560.0 | +0.46% |
| 2026-10-09 | $28.57 | $28.36 | $0.21 | 355,990.0 | -0.64% |
| 2026-10-08 | $28.61 | $28.21 | $0.40 | 352,090.0 | +0.93% |
| 2026-10-07 | $28.43 | $28.16 | $0.27 | 400,843.0 | -0.90% |
| 2026-10-06 | $28.74 | $28.52 | $0.22 | 375,208.0 | -0.30% |
| 2026-10-05 | $28.76 | $28.35 | $0.41 | 422,267.0 | +0.53% |
| 2026-10-02 | $28.58 | $28.39 | $0.19 | 255,111.0 | +0.90% |
| 2026-10-01 | $28.25 | $27.73 | $0.52 | 218,805.0 | +0.96% |
| 2026-09-30 | $28.24 | $27.94 | $0.30 | 157,339.0 | -0.59% |
| 2026-09-29 | $28.43 | $28.00 | $0.43 | 331,473.0 | -0.71% |
| 2026-09-28 | $28.52 | $28.30 | $0.215 | 563,649.0 | -0.73% |
| 2026-09-25 | $28.65 | $28.41 | $0.24 | 532,521.0 | +0.21% |
| 2026-09-24 | $28.53 | $28.34 | $0.188 | 240,612.0 | +0.14% |
| 2026-09-23 | $28.77 | $28.42 | $0.3512 | 150,840.0 | -1.34% |
| 2026-09-22 | $29.09 | $28.80 | $0.29 | 181,457.0 | +0.15% |
| 2026-09-21 | $28.97 | $28.76 | $0.21 | 137,418.0 | -0.27% |
| 2026-09-18 | $28.94 | $28.76 | $0.18 | 118,958.0 | -0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $28.76 | $27.73 | $1.03 | 3,647,667.0 | +1.21% |
| 2026-09 | $29.88 | $27.94 | $1.94 | 4,425,798.0 | -4.54% |
| 2026-08 | $30.20 | $29.19 | $1.01 | 2,538,230.0 | +0.06% |
| 2026-07 | $29.77 | $28.40 | $1.38 | 2,981,276.0 | +0.28% |
| 2026-06 | $29.24 | $27.49 | $1.75 | 3,410,817.0 | +5.53% |
| 2026-05 | $28.15 | $26.87 | $1.28 | 2,610,375.0 | -0.29% |
| 2026-04 | $27.80 | $25.11 | $2.69 | 3,222,610.0 | +9.34% |
| 2026-03 | $26.16 | $24.18 | $1.98 | 3,047,734.0 | -2.02% |
| 2026-02 | $26.73 | $25.07 | $1.66 | 4,044,727.0 | +2.75% |
| 2026-01 | $25.76 | $23.18 | $2.58 | 3,362,704.0 | +8.15% |
Ea Bridgeway Omni Small Cap Value Etf 주식 (BSVO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.61 | $23.09 | $1.52 | 3,823,736.0 | +0.69% |
| 2025-11 | $23.51 | $21.60 | $1.91 | 3,403,684.0 | +4.46% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):