Stockscreener 앱 받기
29.83
0.21%
0.0628
Adaptive Alpha Opportunities Etf 주식 (AGOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $29.94 | $29.68 | $0.2599 | 63,392.0 | +0.21% |
| 2025-08-07 | $30.11 | $29.66 | $0.45 | 15,026.0 | +0.02% |
| 2025-08-06 | $29.85 | $29.57 | $0.2814 | 23,024.0 | +0.05% |
| 2025-08-05 | $30.00 | $29.63 | $0.3682 | 13,420.0 | -0.66% |
| 2025-08-04 | $30.00 | $29.64 | $0.36 | 17,385.0 | +1.12% |
| 2025-08-01 | $29.76 | $29.39 | $0.3698 | 12,851.0 | -0.70% |
| 2025-07-31 | $30.19 | $29.80 | $0.39 | 14,858.0 | -0.51% |
| 2025-07-30 | $30.18 | $29.83 | $0.3469 | 15,255.0 | +0.53% |
| 2025-07-29 | $30.18 | $29.74 | $0.4399 | 21,080.0 | -0.53% |
| 2025-07-28 | $30.00 | $29.84 | $0.1564 | 11,694.0 | +0.39% |
| 2025-07-25 | $30.11 | $29.80 | $0.3099 | 15,946.0 | -0.01% |
| 2025-07-24 | $30.21 | $29.78 | $0.43 | 15,815.0 | -0.21% |
| 2025-07-23 | $29.98 | $29.83 | $0.1518 | 3,129.0 | +1.43% |
| 2025-07-22 | $29.67 | $29.38 | $0.29 | 20,188.0 | -0.43% |
| 2025-07-21 | $29.82 | $27.49 | $2.33 | 19,323.0 | -0.62% |
| 2025-07-18 | $29.93 | $29.72 | $0.207 | 29,119.0 | +0.17% |
| 2025-07-17 | $29.94 | $29.57 | $0.37 | 18,337.0 | +0.57% |
| 2025-07-16 | $29.60 | $29.16 | $0.44 | 23,513.0 | +0.07% |
| 2025-07-15 | $29.73 | $29.49 | $0.24 | 34,054.0 | +0.92% |
| 2025-07-14 | $30.00 | $29.14 | $0.8587 | 16,144.0 | +0.59% |
| 2025-07-11 | $29.35 | $28.98 | $0.37 | 28,823.0 | -0.55% |
Adaptive Alpha Opportunities Etf 주식 (AGOX) 연도별 가격 이력
이 심층 분석에서는 Adaptive Alpha Opportunities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AGOX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adaptive Alpha Opportunities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adaptive Alpha Opportunities Etf 주식 (AGOX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.11 | $29.39 | $0.7199 | 208,490.0 | +0.03% |
| 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 주식 (AGOX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (AGOX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):