EA Bridgeway Omni Small-Cap Value ETF (BSVO)

BSVO
🏛️ アメリカ →
22.83
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 21.61 21.83 21.56 21.65 0.2M
2024-12-30 21.41 21.60 21.23 21.53 0.2M
2024-12-27 21.76 21.83 21.37 21.59 0.2M
2024-12-26 21.55 21.89 21.50 21.84 0.2M
2024-12-24 21.52 21.72 21.41 21.71 0.2M
2024-12-23 21.42 21.52 21.34 21.49 0.3M
2024-12-20 21.29 21.76 21.29 21.49 0.4M
2024-12-19 21.92 21.93 21.36 21.40 0.2M
2024-12-18 23.06 23.07 21.75 21.90 0.1M
2024-12-17 22.96 23.07 22.81 22.85 0.2M
2024-12-16 23.10 23.24 23.07 23.11 0.2M
2024-12-13 23.30 23.30 23.03 23.16 0.4M
2024-12-12 23.54 23.58 23.31 23.33 0.2M
2024-12-11 23.68 23.78 23.51 23.65 0.2M
2024-12-10 23.41 23.67 23.28 23.48 0.1M
2024-12-09 23.53 23.73 23.40 23.40 0.1M
2024-12-06 23.58 23.58 23.28 23.36 0.1M
2024-12-05 23.67 23.75 23.47 23.47 0.1M
2024-12-04 23.59 23.73 23.48 23.67 0.1M
2024-12-03 23.73 23.73 23.52 23.62 0.1M
2024-12-02 23.55 23.84 23.47 23.79 0.1M
2024-11-29 23.72 23.80 23.56 23.60 0.0M
2024-11-27 23.73 23.91 23.60 23.62 0.1M
2024-11-26 23.64 23.70 23.52 23.62 0.1M
2024-11-25 23.77 24.22 23.77 23.90 0.1M
2024-11-22 23.21 23.57 23.21 23.54 0.1M
2024-11-21 22.90 23.21 22.88 23.15 0.1M
2024-11-20 22.76 22.79 22.58 22.78 0.1M
2024-11-19 22.53 22.79 22.50 22.76 0.1M
2024-11-18 22.85 22.94 22.79 22.81 0.1M
2024-11-15 23.08 23.10 22.70 22.78 0.1M
2024-11-14 23.29 23.30 22.85 23.01 0.1M
2024-11-13 23.46 23.56 23.14 23.15 0.1M
2024-11-12 23.54 23.62 23.27 23.34 0.1M
2024-11-11 23.51 23.78 23.51 23.67 0.1M
2024-11-08 23.27 23.37 23.20 23.33 0.1M
2024-11-07 23.59 23.67 23.24 23.29 0.1M
2024-11-06 23.06 23.70 23.06 23.62 0.3M
2024-11-05 21.52 21.99 21.52 21.97 0.1M
2024-11-04 21.43 21.72 21.43 21.55 0.1M
2024-11-01 21.64 21.68 21.43 21.47 0.2M
2024-10-31 21.78 21.78 21.50 21.51 0.1M
2024-10-30 21.67 22.08 21.67 21.78 0.1M
2024-10-29 21.76 21.83 21.66 21.75 0.1M
2024-10-28 21.64 21.99 21.64 21.95 0.1M
2024-10-25 21.79 21.86 21.53 21.57 0.1M
2024-10-24 21.73 21.74 21.51 21.67 0.1M
2024-10-23 21.71 21.77 21.46 21.66 0.2M
2024-10-22 21.85 21.85 21.74 21.82 0.1M
2024-10-21 22.45 22.45 21.89 21.89 0.1M
2024-10-18 22.64 22.64 22.43 22.45 0.1M
2024-10-17 22.37 22.55 22.32 22.53 0.1M
2024-10-16 22.29 22.54 22.29 22.47 0.1M
2024-10-15 22.19 22.38 22.09 22.11 0.1M
2024-10-14 21.92 22.09 21.90 22.07 0.1M
2024-10-11 21.55 22.02 21.55 22.02 0.1M
2024-10-10 21.49 21.57 21.36 21.56 0.1M
2024-10-09 21.51 21.81 21.51 21.63 0.3M
2024-10-08 21.65 21.67 21.51 21.58 0.1M
2024-10-07 21.82 21.82 21.57 21.72 0.1M
2024-10-04 21.84 21.95 21.77 21.88 0.1M
2024-10-03 21.58 21.66 21.45 21.57 0.1M
2024-10-02 21.75 21.94 21.66 21.71 0.1M
2024-10-01 22.05 22.05 21.67 21.78 0.2M
2024-09-30 21.93 22.13 21.86 22.09 0.3M
2024-09-27 22.06 22.23 21.95 22.01 0.2M
2024-09-26 21.86 21.94 21.80 21.83 0.2M
2024-09-25 21.93 21.93 21.62 21.63 0.1M
2024-09-24 22.09 22.09 21.92 21.97 0.2M
2024-09-23 22.07 22.16 21.89 21.95 0.1M
2024-09-20 22.33 22.33 22.07 22.07 0.1M
2024-09-19 22.35 22.47 22.20 22.43 0.1M
2024-09-18 21.90 22.57 21.85 21.99 0.2M
2024-09-17 21.91 22.14 21.84 21.95 0.2M
2024-09-16 21.68 21.73 21.51 21.72 0.1M
2024-09-13 21.31 21.59 21.25 21.54 0.1M
2024-09-12 20.84 21.11 20.74 21.00 0.1M
2024-09-11 20.60 20.78 20.35 20.74 0.2M
2024-09-10 20.85 20.88 20.56 20.82 0.2M
2024-09-09 21.05 21.12 20.89 20.89 0.2M
2024-09-06 21.37 21.50 20.97 21.01 0.1M
2024-09-05 21.57 21.61 21.33 21.36 0.1M
2024-09-04 21.58 21.73 21.40 21.48 0.1M
2024-09-03 21.97 22.06 21.58 21.64 0.1M
2024-08-30 22.19 22.20 21.95 22.18 0.1M
2024-08-29 22.12 22.27 21.92 22.11 0.1M
2024-08-28 21.92 22.05 21.81 21.95 0.1M
2024-08-27 22.04 22.09 21.94 22.04 0.1M
2024-08-26 22.33 22.42 22.20 22.21 0.1M
2024-08-23 21.54 22.31 21.53 22.16 0.1M
2024-08-22 21.46 21.61 21.35 21.35 0.1M
2024-08-21 21.32 21.48 21.25 21.46 0.1M
2024-08-20 21.53 21.53 21.22 21.24 0.1M
2024-08-19 21.41 21.57 21.41 21.55 0.2M
2024-08-16 21.21 21.52 21.21 21.36 0.2M
2024-08-15 21.15 21.36 21.07 21.23 0.1M
2024-08-14 20.85 20.87 20.58 20.67 0.1M
2024-08-13 20.49 20.81 20.45 20.76 0.1M
2024-08-12 20.65 20.65 20.32 20.39 0.1M
2024-08-09 20.61 20.66 20.43 20.57 0.1M
2024-08-08 20.57 20.72 20.53 20.68 0.1M
2024-08-07 20.82 20.83 20.28 20.34 0.1M
2024-08-06 20.51 20.81 20.38 20.59 0.1M
2024-08-05 20.11 20.67 20.00 20.45 0.2M
2024-08-02 21.37 21.40 21.11 21.24 0.1M
2024-08-01 22.94 23.01 21.97 22.11 0.1M
2024-07-31 22.98 23.45 22.83 23.01 0.2M
2024-07-30 22.86 22.90 22.72 22.85 0.2M
2024-07-29 22.98 22.98 22.62 22.68 0.1M
2024-07-26 22.82 22.94 22.66 22.91 0.1M
2024-07-25 22.20 22.86 22.20 22.62 0.1M
2024-07-24 22.47 22.69 22.19 22.19 0.1M
2024-07-23 22.18 22.70 22.18 22.59 0.1M
2024-07-22 21.99 22.35 21.80 22.32 0.2M
2024-07-19 21.95 22.09 21.88 21.93 0.1M
2024-07-18 22.39 22.68 21.99 22.10 0.1M
2024-07-17 22.22 22.63 22.22 22.49 0.1M
2024-07-16 21.70 22.47 21.70 22.45 0.1M
2024-07-15 21.29 21.75 21.29 21.55 0.1M
2024-07-12 21.19 21.34 21.12 21.16 0.1M
2024-07-11 20.45 21.03 20.43 20.99 0.2M
2024-07-10 20.04 20.19 19.99 20.16 0.1M
2024-07-09 19.95 20.07 19.89 19.96 0.1M
2024-07-08 20.11 20.19 20.00 20.04 0.1M
2024-07-05 20.27 20.27 19.91 19.95 0.2M
2024-07-03 20.34 20.44 20.29 20.29 0.2M
2024-07-02 20.24 20.36 20.24 20.34 0.2M
2024-07-01 20.44 20.45 20.15 20.25 0.2M
2024-06-28 20.28 20.41 20.21 20.37 0.2M
2024-06-27 20.07 20.14 19.99 20.13 0.1M
2024-06-26 19.81 20.06 19.81 20.06 0.1M
2024-06-25 20.07 20.07 19.91 19.95 0.2M
2024-06-24 20.07 20.26 20.06 20.15 0.3M
2024-06-21 19.88 20.03 19.79 19.98 0.2M
2024-06-20 19.96 20.09 19.89 19.96 0.2M
2024-06-18 19.95 20.10 19.95 19.99 0.2M
2024-06-17 19.77 19.98 19.66 19.96 0.2M
2024-06-14 19.85 19.85 19.75 19.81 0.3M
2024-06-13 20.41 20.42 20.04 20.16 0.1M
2024-06-12 20.73 20.85 20.41 20.47 0.2M
2024-06-11 20.10 20.24 20.05 20.19 0.1M
2024-06-10 20.25 20.36 20.15 20.34 0.1M
2024-06-07 20.42 20.52 20.34 20.40 0.2M
2024-06-06 20.68 20.70 20.54 20.60 0.2M
2024-06-05 20.66 20.76 20.52 20.75 0.2M
2024-06-04 20.80 20.80 20.55 20.57 0.2M
2024-06-03 21.20 21.20 20.88 20.96 0.2M
2024-05-31 20.90 21.05 20.85 21.02 0.1M
2024-05-30 20.62 20.81 20.62 20.77 0.1M
2024-05-29 20.51 20.58 20.46 20.47 0.2M
2024-05-28 20.90 20.93 20.72 20.80 0.1M
2024-05-24 20.75 20.82 20.72 20.82 0.1M
2024-05-23 21.00 21.00 20.51 20.61 0.1M
2024-05-22 20.96 21.04 20.82 20.92 0.2M
2024-05-21 21.05 21.13 21.05 21.12 0.1M
2024-05-20 21.19 21.32 21.08 21.08 0.1M
2024-05-17 21.16 21.26 21.11 21.23 0.2M
2024-05-16 21.14 21.18 21.07 21.15 0.1M
2024-05-15 21.24 21.24 21.07 21.15 0.1M
2024-05-14 21.10 21.16 20.98 21.04 0.1M
2024-05-13 21.06 21.12 20.89 20.89 0.2M
2024-05-10 21.07 21.07 20.80 20.90 0.1M
2024-05-09 20.72 21.02 20.68 21.01 0.3M
2024-05-08 20.47 20.72 20.47 20.71 0.2M
2024-05-07 20.74 20.85 20.69 20.69 0.1M
2024-05-06 20.68 20.80 20.68 20.73 0.1M
2024-05-03 20.78 20.79 20.51 20.57 0.1M
2024-05-02 20.32 20.51 20.25 20.48 0.2M
2024-05-01 19.98 20.37 19.97 20.04 0.2M
2024-04-30 20.18 20.22 19.94 19.95 0.1M
2024-04-29 20.37 20.43 20.29 20.34 0.2M
2024-04-26 20.23 20.36 20.22 20.32 0.1M
2024-04-25 20.09 20.21 19.94 20.18 0.1M
2024-04-24 20.36 20.38 20.20 20.38 0.1M
2024-04-23 20.07 20.51 20.07 20.44 0.1M
2024-04-22 20.01 20.27 19.93 20.12 0.1M
2024-04-19 19.55 19.97 19.55 19.96 0.3M
2024-04-18 19.68 19.85 19.59 19.63 0.1M
2024-04-17 19.86 19.91 19.57 19.57 0.2M
2024-04-16 19.66 19.79 19.53 19.71 0.2M
2024-04-15 20.12 20.20 19.75 19.82 0.2M
2024-04-12 20.26 20.32 19.96 20.03 0.2M
2024-04-11 20.34 20.38 20.16 20.34 0.1M
2024-04-10 20.33 20.51 20.08 20.23 0.2M
2024-04-09 20.87 20.96 20.75 20.83 0.2M
2024-04-08 20.91 20.93 20.80 20.84 0.2M
2024-04-05 20.64 20.83 20.64 20.74 0.1M
2024-04-04 21.07 21.12 20.67 20.71 0.1M
2024-04-03 20.61 20.93 20.61 20.91 0.2M
2024-04-02 20.83 20.84 20.61 20.72 0.1M
2024-04-01 21.33 21.33 21.02 21.03 0.2M
2024-03-28 21.14 21.35 21.13 21.27 0.1M
2024-03-27 20.71 21.13 20.71 21.12 0.1M
2024-03-26 20.86 20.86 20.63 20.63 0.1M
2024-03-25 20.79 20.85 20.71 20.74 0.2M
2024-03-22 20.94 20.99 20.65 20.66 0.1M
2024-03-21 20.78 21.00 20.78 20.96 0.1M
2024-03-20 20.12 20.79 20.12 20.71 0.2M
2024-03-19 19.94 20.27 19.94 20.23 0.2M
2024-03-18 20.24 20.24 20.04 20.07 0.1M
2024-03-15 20.12 20.22 20.11 20.20 0.1M
2024-03-14 20.39 20.41 19.94 20.06 0.1M
2024-03-13 20.53 20.54 20.40 20.43 0.2M
2024-03-12 20.43 20.47 20.28 20.39 0.2M
2024-03-11 20.50 20.53 20.36 20.45 0.2M
2024-03-08 20.68 20.76 20.42 20.53 0.2M
2024-03-07 20.49 20.61 20.44 20.47 0.2M
2024-03-06 20.46 20.46 20.18 20.30 0.3M
2024-03-05 20.32 20.53 20.32 20.38 0.1M
2024-03-04 20.64 20.69 20.37 20.39 0.2M
2024-03-01 20.51 20.61 20.36 20.56 0.2M
2024-02-29 20.52 20.65 20.41 20.51 0.2M
2024-02-28 20.29 20.43 20.24 20.25 0.3M
2024-02-27 20.41 20.48 20.36 20.42 0.2M
2024-02-26 20.14 20.33 20.10 20.25 0.2M
2024-02-23 20.10 20.34 20.08 20.24 0.2M
2024-02-22 20.19 20.21 20.06 20.16 0.3M
2024-02-21 20.17 20.23 20.08 20.21 0.2M
2024-02-20 20.30 20.38 20.19 20.23 0.2M
2024-02-16 20.55 20.66 20.46 20.50 0.3M
2024-02-15 20.32 20.78 20.32 20.78 0.1M
2024-02-14 20.18 20.24 19.92 20.19 0.1M
2024-02-13 20.11 20.16 19.72 19.84 0.1M
2024-02-12 20.25 20.79 20.25 20.72 0.1M
2024-02-09 20.06 20.27 19.91 20.27 0.1M
2024-02-08 19.72 20.03 19.72 20.03 0.2M
2024-02-07 19.93 19.93 19.65 19.77 0.1M
2024-02-06 19.82 20.04 19.80 19.89 0.1M
2024-02-05 19.94 19.94 19.66 19.82 0.2M
2024-02-02 20.09 20.24 20.05 20.13 0.1M
2024-02-01 20.47 20.48 20.02 20.36 0.1M
2024-01-31 20.75 20.75 20.26 20.26 0.2M
2024-01-30 20.89 20.89 20.75 20.84 0.2M
2024-01-29 20.76 20.89 20.59 20.89 0.1M
2024-01-26 20.77 20.80 20.62 20.73 0.2M
2024-01-25 20.67 20.67 20.41 20.64 0.1M
2024-01-24 20.65 20.65 20.34 20.39 0.2M
2024-01-23 20.64 20.70 20.41 20.41 0.1M
2024-01-22 20.15 20.53 20.15 20.52 0.2M
2024-01-19 19.92 20.04 19.69 20.03 0.2M
2024-01-18 19.77 19.83 19.61 19.83 0.2M
2024-01-17 19.65 19.73 19.61 19.71 0.1M
2024-01-16 19.98 20.02 19.77 19.82 0.2M
2024-01-12 20.40 20.49 20.06 20.14 0.1M
2024-01-11 20.23 20.23 19.95 20.17 0.1M
2024-01-10 20.23 20.33 20.12 20.29 0.1M
2024-01-09 20.38 20.38 20.17 20.25 0.1M
2024-01-08 20.40 20.57 20.29 20.56 0.2M
2024-01-05 20.35 20.69 20.35 20.46 0.5M
2024-01-04 20.47 20.62 20.42 20.46 0.2M
2024-01-03 20.62 20.78 20.43 20.49 0.3M
2024-01-02 20.90 21.16 20.85 20.96 0.1M