Scarica l'app Stockscreener
29.26
0.38%
0.11
Dopo l'orario di chiusura:
29.26
Storico Dei Prezzi Delle Azioni Di Adaptive Alpha Opportunities Etf (AGOX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-21 | $29.39 | $28.68 | $0.7099 | 183,662.0 | +0.38% |
| 2025-11-20 | $30.25 | $28.98 | $1.27 | 132,751.0 | -1.35% |
| 2025-11-19 | $29.80 | $29.46 | $0.34 | 237,462.0 | -0.51% |
| 2025-11-18 | $29.82 | $29.53 | $0.29 | 9,108.0 | -0.48% |
| 2025-11-17 | $30.20 | $29.70 | $0.50 | 18,519.0 | -0.19% |
| 2025-11-14 | $30.34 | $29.90 | $0.4414 | 120,791.0 | -1.58% |
| 2025-11-13 | $30.86 | $30.23 | $0.627 | 33,259.0 | -0.75% |
| 2025-11-12 | $30.98 | $30.54 | $0.44 | 25,270.0 | -0.63% |
| 2025-11-11 | $31.16 | $30.61 | $0.5543 | 21,717.0 | +0.34% |
| 2025-11-10 | $31.09 | $30.33 | $0.76 | 21,606.0 | +1.71% |
| 2025-11-07 | $30.36 | $30.01 | $0.3498 | 4,042.0 | -0.97% |
| 2025-11-06 | $30.78 | $30.18 | $0.595 | 216,421.0 | -0.75% |
| 2025-11-05 | $30.71 | $30.27 | $0.4399 | 16,822.0 | +0.66% |
| 2025-11-04 | $30.96 | $30.28 | $0.68 | 211,298.0 | -2.34% |
| 2025-11-03 | $31.55 | $31.03 | $0.5199 | 44,062.0 | -0.03% |
| 2025-10-31 | $31.37 | $30.76 | $0.6058 | 16,624.0 | +0.54% |
| 2025-10-30 | $31.41 | $30.98 | $0.4298 | 19,184.0 | -0.87% |
| 2025-10-29 | $31.63 | $31.12 | $0.5099 | 21,006.0 | -0.21% |
| 2025-10-28 | $31.51 | $31.25 | $0.26 | 34,273.0 | +0.61% |
| 2025-10-27 | $31.45 | $31.14 | $0.3099 | 43,423.0 | +1.17% |
Adaptive Alpha Opportunities Etf Stock (AGOX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Adaptive Alpha Opportunities Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AGOX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Adaptive Alpha Opportunities Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Adaptive Alpha Opportunities Etf Storia dei prezzi delle azioni (AGOX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $31.55 | $28.68 | $2.87 | 1,480,452.0 | -6.37% |
| 2025-10 | $31.63 | $30.24 | $1.39 | 657,697.0 | +1.80% |
| 2025-09 | $30.95 | $29.20 | $1.75 | 655,113.0 | +4.24% |
| 2025-08 | $30.46 | $29.03 | $1.43 | 601,761.0 | -1.27% |
| 2025-07 | $30.21 | $27.49 | $2.72 | 462,400.0 | +0.83% |
| 2025-06 | $29.71 | $27.51 | $2.20 | 365,100.0 | +6.64% |
| 2025-05 | $29.11 | $26.08 | $3.03 | 769,502.0 | +7.44% |
| 2025-04 | $26.60 | $21.31 | $5.29 | 1,365,757.0 | +5.54% |
| 2025-03 | $27.64 | $23.84 | $3.80 | 1,241,351.0 | -10.51% |
| 2025-02 | $29.07 | $26.19 | $2.88 | 446,270.0 | -2.15% |
| 2025-01 | $29.41 | $26.30 | $3.11 | 783,834.0 | +2.88% |
Adaptive Alpha Opportunities Etf Storia dei prezzi delle azioni (AGOX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $30.11 | $25.21 | $4.90 | 792,475.0 | -7.34% |
| 2024-11 | $30.44 | $27.41 | $3.04 | 544,421.0 | +5.80% |
| 2024-10 | $30.65 | $27.84 | $2.81 | 683,747.0 | -3.20% |
| 2024-09 | $29.43 | $26.93 | $2.50 | 618,447.0 | +2.39% |
| 2024-08 | $29.70 | $26.40 | $3.30 | 1,071,901.0 | +0.19% |
| 2024-07 | $29.07 | $26.00 | $3.07 | 712,535.0 | +0.90% |
| 2024-06 | $29.47 | $24.99 | $4.48 | 594,671.0 | +5.59% |
| 2024-05 | $27.24 | $24.37 | $2.87 | 471,226.0 | +7.10% |
| 2024-04 | $25.58 | $24.02 | $1.56 | 557,930.0 | -3.82% |
| 2024-03 | $26.60 | $24.86 | $1.74 | 763,903.0 | +2.34% |
| 2024-02 | $25.33 | $24.05 | $1.27 | 667,226.0 | +3.79% |
| 2024-01 | $24.60 | $23.77 | $0.83 | 1,105,283.0 | -0.85% |
Adaptive Alpha Opportunities Etf Storia dei prezzi delle azioni (AGOX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $24.58 | $23.69 | $0.89 | 1,301,801.0 | +1.91% |
| 2023-11 | $23.88 | $22.19 | $1.69 | 620,080.0 | +7.81% |
| 2023-10 | $23.04 | $21.86 | $1.18 | 860,000.0 | -2.30% |
| 2023-09 | $24.98 | $22.44 | $2.54 | 640,621.0 | -4.54% |
| 2023-08 | $24.23 | $22.82 | $1.41 | 677,716.0 | -1.33% |
| 2023-07 | $24.99 | $22.97 | $2.02 | 661,869.0 | +2.73% |
| 2023-06 | $23.67 | $22.01 | $1.66 | 702,126.0 | +6.16% |
| 2023-05 | $22.37 | $21.17 | $1.20 | 457,527.0 | +1.33% |
| 2023-04 | $21.95 | $21.19 | $0.7598 | 441,995.0 | -0.06% |
| 2023-03 | $21.79 | $20.35 | $1.44 | 379,726.0 | +0.00% |
1.38%
Capitalizzazione:
|
Volume (24 ore):