Stockscreener 앱 받기
28.84
1.82%
-0.5331
시간 외 거래:
28.95
0.1131
+0.39%
Adaptive Alpha Opportunities Etf 주식 (AGOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-05 | $29.35 | $28.75 | $0.60 | 51,727.0 | -1.82% |
| 2026-02-04 | $29.72 | $29.04 | $0.6777 | 23,704.0 | -1.38% |
| 2026-02-03 | $30.10 | $29.36 | $0.7399 | 43,377.0 | +0.15% |
| 2026-02-02 | $29.91 | $29.52 | $0.3898 | 13,816.0 | +0.20% |
| 2026-01-30 | $30.36 | $29.50 | $0.8557 | 141,632.0 | -2.09% |
| 2026-01-29 | $31.00 | $30.00 | $1.00 | 38,280.0 | -0.26% |
| 2026-01-28 | $30.59 | $30.15 | $0.44 | 46,685.0 | -0.13% |
| 2026-01-27 | $30.46 | $30.14 | $0.325 | 43,960.0 | +1.33% |
| 2026-01-26 | $30.14 | $30.03 | $0.11 | 132,740.0 | +0.35% |
| 2026-01-23 | $30.08 | $29.76 | $0.32 | 49,172.0 | -0.68% |
| 2026-01-22 | $30.39 | $29.99 | $0.3999 | 66,725.0 | -0.26% |
| 2026-01-21 | $30.33 | $29.51 | $0.82 | 157,600.0 | +1.56% |
| 2026-01-20 | $29.93 | $29.67 | $0.2613 | 106,113.0 | -0.85% |
| 2026-01-16 | $30.00 | $29.81 | $0.19 | 20,592.0 | -0.03% |
| 2026-01-15 | $30.35 | $29.87 | $0.48 | 40,639.0 | +0.37% |
| 2026-01-14 | $29.98 | $29.70 | $0.28 | 58,732.0 | -0.37% |
| 2026-01-13 | $30.32 | $29.88 | $0.4449 | 19,122.0 | -0.63% |
| 2026-01-12 | $30.20 | $29.65 | $0.55 | 155,234.0 | +0.77% |
| 2026-01-09 | $30.12 | $29.65 | $0.4706 | 54,320.0 | +1.70% |
| 2026-01-08 | $29.59 | $29.45 | $0.1442 | 68,919.0 | -0.57% |
| 2026-01-07 | $29.94 | $29.64 | $0.30 | 29,225.0 | -0.84% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $30.10 | $28.75 | $1.35 | 184,351.0 | -2.83% |
| 2026-01 | $31.00 | $28.35 | $2.65 | 1,302,866.0 | +3.91% |
Adaptive Alpha Opportunities Etf 주식 (AGOX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.47 | $28.68 | $1.79 | 620,913.0 | -4.47% |
| 2025-11 | $31.55 | $28.68 | $2.87 | 1,465,670.0 | -3.39% |
| 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 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% |
0.56%
자본화:
|
볼륨(24시간):