Stockscreener 앱 받기
22.11
2.41%
0.52
시간 외 거래:
22.12
0.01
+0.05%
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 |
|---|---|---|---|---|---|
| 2025-08-13 | $22.14 | $21.65 | $0.49 | 182,366.0 | +2.41% |
| 2025-08-12 | $21.62 | $21.02 | $0.60 | 114,825.0 | +3.35% |
| 2025-08-11 | $21.05 | $20.76 | $0.2869 | 129,549.0 | +0.07% |
| 2025-08-08 | $20.96 | $20.78 | $0.18 | 209,120.0 | +0.55% |
| 2025-08-07 | $21.06 | $20.70 | $0.365 | 436,301.0 | +0.01% |
| 2025-08-06 | $20.83 | $20.73 | $0.10 | 146,830.0 | +0.00% |
| 2025-08-05 | $20.76 | $20.38 | $0.38 | 283,308.0 | +1.27% |
| 2025-08-04 | $20.52 | $20.24 | $0.2753 | 275,179.0 | +1.85% |
| 2025-08-01 | $20.43 | $19.96 | $0.47 | 224,978.0 | -2.47% |
| 2025-07-31 | $20.76 | $20.54 | $0.22 | 82,252.0 | -1.25% |
| 2025-07-30 | $21.31 | $20.78 | $0.5299 | 171,892.0 | -1.84% |
| 2025-07-29 | $21.59 | $21.24 | $0.35 | 140,939.0 | -1.02% |
| 2025-07-28 | $21.56 | $21.41 | $0.15 | 104,154.0 | +0.15% |
| 2025-07-25 | $21.49 | $21.31 | $0.18 | 101,294.0 | +0.10% |
| 2025-07-24 | $21.84 | $21.45 | $0.395 | 156,197.0 | -2.11% |
| 2025-07-23 | $21.92 | $21.81 | $0.11 | 97,365.0 | +1.70% |
| 2025-07-22 | $21.61 | $21.30 | $0.31 | 153,888.0 | +1.92% |
| 2025-07-21 | $21.34 | $21.11 | $0.225 | 132,077.0 | +0.10% |
| 2025-07-18 | $21.48 | $21.09 | $0.39 | 156,375.0 | -0.87% |
| 2025-07-17 | $21.34 | $21.15 | $0.19 | 154,993.0 | +1.48% |
| 2025-07-16 | $21.05 | $20.65 | $0.40 | 165,530.0 | +0.24% |
| 2025-07-15 | $21.49 | $20.92 | $0.57 | 215,246.0 | -2.53% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $22.14 | $19.96 | $2.18 | 2,184,822.0 | +7.14% |
| 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% |
0.77%
0.02%
자본화:
|
볼륨(24시간):