Stockscreener 앱 받기
28.00
0.49%
0.1371
시간 외 거래:
27.98
-0.025
-0.09%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $28.08 | $27.91 | $0.17 | 138,916.0 | +0.49% |
| 2026-05-05 | $27.94 | $27.56 | $0.38 | 140,248.0 | +1.61% |
| 2026-05-04 | $27.87 | $27.32 | $0.545 | 114,506.0 | -1.67% |
| 2026-05-01 | $27.91 | $27.62 | $0.2853 | 107,416.0 | +0.54% |
| 2026-04-30 | $27.80 | $27.21 | $0.585 | 185,387.0 | +1.28% |
| 2026-04-29 | $27.64 | $27.26 | $0.38 | 119,087.0 | -1.02% |
| 2026-04-28 | $27.78 | $27.58 | $0.20 | 102,582.0 | +0.21% |
| 2026-04-27 | $27.71 | $27.55 | $0.16 | 145,149.0 | +0.54% |
| 2026-04-24 | $27.50 | $27.23 | $0.27 | 78,583.0 | +0.41% |
| 2026-04-23 | $27.43 | $27.14 | $0.285 | 112,695.0 | +0.42% |
| 2026-04-22 | $27.32 | $27.15 | $0.17 | 186,091.0 | +0.36% |
| 2026-04-21 | $27.60 | $27.08 | $0.52 | 208,865.0 | -0.74% |
| 2026-04-20 | $27.42 | $27.11 | $0.31 | 381,531.0 | +0.44% |
| 2026-04-17 | $27.46 | $26.91 | $0.555 | 331,685.0 | +2.02% |
| 2026-04-16 | $26.79 | $26.58 | $0.21 | 100,689.0 | +0.24% |
| 2026-04-15 | $26.68 | $26.54 | $0.14 | 90,091.0 | -0.11% |
| 2026-04-14 | $26.77 | $26.54 | $0.23 | 142,140.0 | -0.02% |
| 2026-04-13 | $26.70 | $26.29 | $0.4094 | 273,420.0 | +1.09% |
| 2026-04-10 | $26.53 | $26.28 | $0.2499 | 69,735.0 | -0.72% |
| 2026-04-09 | $26.62 | $26.27 | $0.3525 | 117,570.0 | +0.72% |
| 2026-04-08 | $26.41 | $26.21 | $0.1999 | 121,539.0 | +2.22% |
| 2026-04-07 | $25.84 | $25.60 | $0.24 | 99,714.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $28.08 | $27.32 | $0.755 | 640,002.0 | +0.96% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):