EA Bridgeway Omni Small-Cap Value ETF (BSVO)

BSVO
🏛️ 미국 →
22.83
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.25 21.25 21.00 21.01 0.1M
2023-12-28 21.34 21.41 21.25 21.30 0.1M
2023-12-27 21.37 21.47 21.29 21.38 0.3M
2023-12-26 21.13 21.39 21.09 21.35 0.3M
2023-12-22 21.00 21.22 20.98 21.07 0.2M
2023-12-21 20.79 20.97 20.75 20.94 0.2M
2023-12-20 20.94 21.19 20.61 20.65 0.2M
2023-12-19 20.85 21.23 20.85 21.22 0.4M
2023-12-18 20.85 20.85 20.66 20.74 0.2M
2023-12-15 20.87 20.87 20.55 20.70 0.2M
2023-12-14 20.62 20.91 20.59 20.81 0.3M
2023-12-13 19.53 20.30 19.40 20.30 0.3M
2023-12-12 19.59 19.64 19.53 19.58 0.3M
2023-12-11 19.66 19.74 19.60 19.68 0.2M
2023-12-08 19.74 19.78 19.56 19.75 0.3M
2023-12-07 19.30 19.56 19.27 19.56 0.2M
2023-12-06 19.63 19.75 19.29 19.35 0.2M
2023-12-05 19.46 19.55 19.38 19.43 0.3M
2023-12-04 19.45 19.73 19.45 19.73 0.3M
2023-12-01 18.83 19.57 18.83 19.57 0.3M
2023-11-30 18.93 19.01 18.83 18.95 0.2M
2023-11-29 18.89 19.09 18.87 18.87 0.2M
2023-11-28 18.80 18.85 18.69 18.79 0.1M
2023-11-27 18.79 18.87 18.76 18.85 0.1M
2023-11-24 18.79 19.01 18.79 18.94 0.1M
2023-11-22 18.84 18.88 18.74 18.82 0.1M
2023-11-21 18.82 18.88 18.72 18.77 0.1M
2023-11-20 18.86 18.94 18.76 18.94 0.2M
2023-11-17 18.71 18.87 18.71 18.87 0.2M
2023-11-16 18.78 18.78 18.46 18.61 0.2M
2023-11-15 18.81 19.11 18.81 18.87 0.3M
2023-11-14 18.37 18.86 18.37 18.86 0.3M
2023-11-13 17.75 17.95 17.72 17.90 0.1M
2023-11-10 17.83 17.92 17.64 17.86 0.1M
2023-11-09 17.94 17.96 17.64 17.72 0.2M
2023-11-08 18.07 18.07 17.80 17.86 0.1M
2023-11-07 18.21 18.21 18.05 18.10 0.2M
2023-11-06 18.56 18.56 18.24 18.36 0.2M
2023-11-03 18.32 18.65 18.32 18.51 0.1M
2023-11-02 17.67 18.09 17.67 18.07 0.2M
2023-11-01 17.38 17.52 17.32 17.52 0.1M
2023-10-31 17.40 17.44 17.29 17.41 0.1M
2023-10-30 17.36 17.48 17.23 17.35 0.3M
2023-10-27 17.36 17.36 17.11 17.17 0.2M
2023-10-26 17.21 17.40 17.17 17.26 0.3M
2023-10-25 17.17 17.24 17.12 17.20 0.3M
2023-10-24 17.45 17.49 17.25 17.34 0.5M
2023-10-23 17.41 17.56 17.33 17.33 0.2M
2023-10-20 17.63 17.70 17.41 17.44 0.2M
2023-10-19 17.85 17.93 17.62 17.68 0.1M
2023-10-18 18.04 18.04 17.87 17.90 0.1M
2023-10-17 17.98 18.31 17.98 18.24 0.1M
2023-10-16 17.79 18.02 17.79 17.94 0.1M
2023-10-13 18.03 18.04 17.72 17.73 0.1M
2023-10-12 18.13 18.15 17.80 17.90 0.2M
2023-10-11 18.19 18.25 18.07 18.21 0.2M
2023-10-10 18.06 18.24 18.03 18.16 0.1M
2023-10-09 17.74 18.07 17.74 18.04 0.2M
2023-10-06 17.66 17.92 17.54 17.80 0.2M
2023-10-05 17.71 17.76 17.60 17.76 0.2M
2023-10-04 17.72 17.75 17.50 17.64 0.6M
2023-10-03 18.00 18.00 17.68 17.74 0.2M
2023-10-02 18.27 18.27 17.94 18.05 0.3M
2023-09-29 18.44 19.37 18.24 18.27 2.5M
2023-09-28 18.21 18.42 18.21 18.33 0.1M
2023-09-27 18.03 18.22 18.03 18.14 0.2M
2023-09-26 18.14 18.18 17.96 17.97 0.1M
2023-09-25 18.06 18.23 18.06 18.21 0.1M
2023-09-22 18.16 18.16 18.02 18.05 0.1M
2023-09-21 18.13 18.19 18.04 18.12 0.1M
2023-09-20 18.46 18.47 18.17 18.19 0.2M
2023-09-19 18.36 18.47 18.25 18.30 0.1M
2023-09-18 18.44 18.48 18.33 18.35 0.1M
2023-09-15 18.57 18.63 18.40 18.46 0.1M
2023-09-14 18.59 18.71 18.51 18.68 0.1M
2023-09-13 18.50 18.50 18.25 18.29 0.1M
2023-09-12 18.49 18.50 18.40 18.43 0.1M
2023-09-11 18.52 18.54 18.38 18.38 0.1M
2023-09-08 18.46 18.46 18.30 18.41 0.1M
2023-09-07 18.44 18.48 18.34 18.40 0.1M
2023-09-06 18.75 18.77 18.48 18.54 0.1M
2023-09-05 19.06 19.06 18.69 18.71 0.0M
2023-09-01 18.99 19.22 18.99 19.19 0.1M
2023-08-31 18.96 19.00 18.82 18.82 0.0M
2023-08-30 18.86 18.96 18.83 18.87 0.1M
2023-08-29 18.70 18.88 18.70 18.86 0.0M
2023-08-28 18.63 18.77 18.63 18.66 0.0M
2023-08-25 18.71 18.71 18.36 18.49 0.1M
2023-08-24 18.57 18.73 18.51 18.52 0.0M
2023-08-23 18.56 18.71 18.56 18.60 0.1M
2023-08-22 18.70 18.81 18.53 18.54 0.1M
2023-08-21 18.85 18.85 18.66 18.72 0.1M
2023-08-18 18.64 18.91 18.64 18.86 0.0M
2023-08-17 19.03 19.05 18.79 18.82 0.1M
2023-08-16 19.16 19.16 18.87 18.89 0.2M
2023-08-15 19.14 19.14 19.02 19.06 0.1M
2023-08-14 19.23 19.33 19.17 19.31 0.0M
2023-08-11 19.38 19.47 19.36 19.41 0.0M
2023-08-10 19.62 19.71 19.35 19.44 0.0M
2023-08-09 19.51 19.63 19.44 19.56 0.1M
2023-08-08 19.39 19.61 19.27 19.57 0.1M
2023-08-07 19.58 19.64 19.49 19.63 0.0M
2023-08-04 19.46 19.63 19.42 19.46 0.0M
2023-08-03 19.20 19.40 19.16 19.31 0.0M
2023-08-02 19.36 19.37 19.27 19.34 0.1M
2023-08-01 19.32 19.52 19.27 19.52 0.0M
2023-07-31 19.47 19.51 19.42 19.51 0.0M
2023-07-28 19.35 19.44 19.29 19.40 0.1M
2023-07-27 19.39 19.42 19.13 19.20 0.1M
2023-07-26 19.26 19.40 19.21 19.36 0.1M
2023-07-25 19.09 19.21 19.05 19.09 0.1M
2023-07-24 18.82 19.11 18.82 19.10 0.1M
2023-07-21 18.95 18.95 18.77 18.86 0.1M
2023-07-20 18.94 18.96 18.85 18.92 0.1M
2023-07-19 18.87 19.01 18.87 18.94 0.1M
2023-07-18 18.48 18.80 18.48 18.80 0.0M
2023-07-17 18.18 18.51 18.18 18.44 0.0M
2023-07-14 18.40 18.40 18.16 18.28 0.1M
2023-07-13 18.44 18.49 18.33 18.45 0.0M
2023-07-12 18.32 18.42 18.32 18.36 0.0M
2023-07-11 17.95 18.15 17.95 18.14 0.1M
2023-07-10 17.76 18.04 17.76 17.98 0.0M
2023-07-07 17.48 17.96 17.48 17.87 0.1M
2023-07-06 17.60 17.60 17.30 17.54 0.1M
2023-07-05 17.91 17.92 17.74 17.81 0.1M
2023-07-03 18.01 18.03 17.94 18.02 0.0M
2023-06-30 17.96 17.96 17.79 17.83 0.1M
2023-06-29 17.90 17.94 17.82 17.88 0.5M
2023-06-28 17.44 17.64 17.41 17.64 0.1M
2023-06-27 17.40 17.65 17.40 17.55 0.1M
2023-06-26 17.50 17.52 17.34 17.36 0.0M
2023-06-23 17.34 17.49 17.24 17.29 0.1M
2023-06-22 17.65 17.65 17.50 17.52 0.1M
2023-06-21 17.69 17.81 17.67 17.71 0.1M
2023-06-20 17.69 17.77 17.63 17.71 0.1M
2023-06-16 17.82 17.82 17.69 17.77 0.0M
2023-06-15 17.76 17.94 17.72 17.88 0.1M
2023-06-14 18.12 18.12 17.68 17.74 0.1M
2023-06-13 17.92 18.05 17.92 18.00 0.1M
2023-06-12 17.73 17.83 17.63 17.76 0.1M
2023-06-09 17.93 17.93 17.71 17.74 0.1M
2023-06-08 17.89 17.99 17.83 17.92 0.1M
2023-06-07 17.69 18.09 17.69 18.06 0.1M
2023-06-06 16.98 17.57 16.98 17.54 0.2M
2023-06-05 17.19 17.19 16.83 16.96 0.1M
2023-06-02 16.80 17.30 16.79 17.27 0.3M
2023-06-01 16.39 16.59 16.34 16.52 0.2M
2023-05-31 16.58 16.58 16.24 16.34 0.1M
2023-05-30 16.78 16.78 16.58 16.64 0.1M
2023-05-26 16.69 16.82 16.63 16.80 0.1M
2023-05-25 16.73 16.73 16.53 16.65 0.0M
2023-05-24 16.88 16.88 16.67 16.76 0.3M
2023-05-23 16.89 17.13 16.83 16.93 0.1M
2023-05-22 16.82 16.95 16.72 16.85 0.1M
2023-05-19 16.86 16.96 16.65 16.68 0.1M
2023-05-18 16.58 16.77 16.56 16.77 0.0M
2023-05-17 16.27 16.69 16.27 16.68 0.2M
2023-05-16 16.32 16.32 16.13 16.13 0.2M
2023-05-15 16.23 16.41 16.23 16.35 0.2M
2023-05-12 16.26 16.26 15.99 16.16 0.5M
2023-05-11 16.12 16.19 16.06 16.13 0.2M
2023-05-10 16.45 16.45 16.11 16.20 0.2M
2023-05-09 16.24 16.34 16.15 16.24 0.4M
2023-05-08 16.45 16.54 16.19 16.28 0.4M
2023-05-05 16.25 16.49 16.25 16.37 0.4M
2023-05-04 16.13 16.44 15.73 15.88 0.6M
2023-05-03 16.52 16.83 16.06 16.28 0.7M
2023-05-02 16.85 16.85 16.32 16.51 0.4M
2023-05-01 16.99 17.16 16.66 16.96 0.5M
2023-04-28 16.91 17.14 16.90 17.02 0.3M
2023-04-27 16.71 16.89 16.63 16.84 0.4M
2023-04-26 16.83 16.83 16.58 16.70 0.2M
2023-04-25 17.26 17.28 16.72 16.81 0.1M
2023-04-24 17.33 17.38 17.27 17.32 0.1M
2023-04-21 17.31 17.32 17.20 17.26 0.0M
2023-04-20 17.57 17.58 17.26 17.35 0.1M
2023-04-19 17.36 17.55 17.34 17.47 0.1M
2023-04-18 17.52 17.52 17.34 17.39 0.1M
2023-04-17 17.44 17.58 17.30 17.50 0.1M
2023-04-14 17.66 17.68 17.32 17.39 0.1M
2023-04-13 17.40 17.66 17.40 17.52 0.1M
2023-04-12 17.56 17.56 17.37 17.37 0.1M
2023-04-11 17.46 17.61 17.42 17.49 0.0M
2023-04-10 17.03 17.38 17.03 17.32 0.1M
2023-04-06 16.96 17.14 16.92 17.05 0.2M
2023-04-05 17.06 17.26 16.98 17.10 0.1M
2023-04-04 17.52 17.52 17.01 17.19 0.1M
2023-04-03 17.64 17.64 17.31 17.56 0.1M
2023-03-31 17.33 17.55 17.27 17.53 0.2M
2023-03-30 17.45 17.45 17.17 17.28 0.1M
2023-03-29 17.56 17.56 17.21 17.38 0.1M
2023-03-28 17.38 17.39 17.01 17.24 0.8M
2023-03-27 17.29 17.35 17.01 17.23 2.1M
2023-03-24 16.73 17.03 16.73 17.01 1.1M
2023-03-23 17.26 17.29 16.81 16.88 0.1M
2023-03-22 17.55 17.61 17.09 17.09 0.1M
2023-03-21 17.75 17.81 17.39 17.53 0.1M
2023-03-20 17.35 17.38 17.10 17.11 0.2M
2023-03-17 17.27 17.27 16.92 16.92 0.1M
2023-03-16 17.05 18.16 16.99 17.50 0.1M
2023-03-15 17.15 17.30 17.05 17.30 0.1M
2023-03-14 17.77 17.99 17.61 17.68 0.0M
2023-03-13 17.48 18.99 17.42 17.42 0.0M