Stockscreener 앱 받기
31.69
1.41%
0.44
Adaptive Alpha Opportunities Etf 주식 (AGOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $31.86 | $30.91 | $0.9498 | 85,513.0 | +1.41% |
| 2026-04-15 | $31.25 | $30.11 | $1.14 | 59,697.0 | +3.75% |
| 2026-04-14 | $30.93 | $28.98 | $1.95 | 80,996.0 | +4.69% |
| 2026-04-13 | $29.14 | $28.08 | $1.06 | 39,819.0 | +1.84% |
| 2026-04-10 | $29.01 | $28.24 | $0.77 | 70,536.0 | -0.18% |
| 2026-04-09 | $28.90 | $27.98 | $0.92 | 240,395.0 | -1.43% |
| 2026-04-08 | $28.91 | $27.72 | $1.19 | 36,232.0 | +5.78% |
| 2026-04-07 | $27.14 | $26.64 | $0.50 | 40,235.0 | +0.97% |
| 2026-04-06 | $27.36 | $26.80 | $0.565 | 60,414.0 | -1.50% |
| 2026-04-02 | $27.29 | $26.55 | $0.74 | 67,878.0 | +1.26% |
| 2026-04-01 | $27.56 | $26.50 | $1.07 | 234,681.0 | +1.24% |
| 2026-03-31 | $26.85 | $25.93 | $0.92 | 25,782.0 | +3.30% |
| 2026-03-30 | $27.00 | $25.65 | $1.35 | 60,348.0 | -4.17% |
| 2026-03-27 | $27.00 | $26.16 | $0.8446 | 98,405.0 | +1.20% |
| 2026-03-26 | $27.00 | $26.36 | $0.64 | 110,318.0 | -0.56% |
| 2026-03-25 | $27.52 | $26.67 | $0.849 | 29,098.0 | +0.45% |
| 2026-03-24 | $27.17 | $26.55 | $0.6199 | 19,703.0 | -1.48% |
| 2026-03-23 | $27.45 | $26.90 | $0.5501 | 44,009.0 | +1.55% |
| 2026-03-20 | $26.98 | $26.29 | $0.69 | 20,484.0 | -0.24% |
| 2026-03-19 | $26.95 | $26.47 | $0.48 | 13,323.0 | -0.30% |
| 2026-03-18 | $27.26 | $26.73 | $0.5272 | 143,867.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $31.86 | $26.50 | $5.36 | 1,101,909.0 | +19.05% |
| 2026-03 | $29.38 | $25.65 | $3.73 | 1,259,504.0 | -9.05% |
| 2026-02 | $30.25 | $28.70 | $1.55 | 2,227,143.0 | -1.37% |
| 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% |
0.27%
0.29%
자본화:
|
볼륨(24시간):