Stockscreener 앱 받기
33.66
0.15%
-0.0521
시간 외 거래:
33.54
-0.1179
-0.35%
Adaptive Alpha Opportunities Etf 주식 (AGOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $33.80 | $33.45 | $0.345 | 205,808.0 | -0.15% |
| 2026-09-24 | $33.71 | $33.27 | $0.44 | 14,849.0 | +0.12% |
| 2026-09-23 | $33.85 | $33.49 | $0.3598 | 17,925.0 | -1.35% |
| 2026-09-22 | $34.20 | $33.72 | $0.48 | 56,646.0 | +0.22% |
| 2026-09-21 | $34.12 | $33.20 | $0.92 | 20,516.0 | +3.27% |
| 2026-09-18 | $33.36 | $32.70 | $0.66 | 12,888.0 | +0.11% |
| 2026-09-17 | $33.05 | $32.78 | $0.27 | 9,125.0 | +0.74% |
| 2026-09-16 | $32.93 | $32.41 | $0.52 | 28,169.0 | -0.18% |
| 2026-09-15 | $32.88 | $32.54 | $0.3399 | 9,336.0 | -0.17% |
| 2026-09-14 | $32.99 | $32.59 | $0.40 | 32,053.0 | -1.49% |
| 2026-09-11 | $33.40 | $33.04 | $0.355 | 18,806.0 | +0.82% |
| 2026-09-10 | $33.22 | $33.00 | $0.22 | 113,956.0 | -1.14% |
| 2026-09-09 | $33.66 | $33.37 | $0.295 | 97,349.0 | -0.42% |
| 2026-09-08 | $33.77 | $33.51 | $0.26 | 22,817.0 | -0.09% |
| 2026-09-04 | $34.02 | $33.56 | $0.46 | 13,964.0 | -0.74% |
| 2026-09-03 | $34.02 | $33.48 | $0.5437 | 20,395.0 | +1.65% |
| 2026-09-02 | $33.47 | $33.01 | $0.46 | 7,479.0 | +0.16% |
| 2026-09-01 | $33.36 | $33.16 | $0.195 | 8,486.0 | -1.35% |
| 2026-08-31 | $33.69 | $33.38 | $0.31 | 20,734.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $34.20 | $32.41 | $1.79 | 916,375.0 | -0.10% |
| 2026-08 | $35.80 | $32.78 | $3.02 | 967,831.0 | +0.99% |
| 2026-07 | $35.00 | $32.55 | $2.45 | 1,584,810.0 | -3.75% |
| 2026-06 | $35.51 | $33.71 | $1.80 | 837,090.0 | +1.14% |
| 2026-05 | $35.06 | $31.75 | $3.31 | 2,819,063.0 | +7.06% |
| 2026-04 | $32.95 | $26.50 | $6.46 | 1,753,191.0 | +20.25% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):