Stockscreener 앱 받기
34.14
0.20%
0.0351
Adaptive Alpha Opportunities Etf 주식 (AGOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $34.52 | $33.98 | $0.54 | 61,011.0 | -0.10% |
| 2026-05-26 | $34.63 | $33.74 | $0.89 | 341,197.0 | +0.83% |
| 2026-05-22 | $33.95 | $33.49 | $0.46 | 38,245.0 | +0.98% |
| 2026-05-21 | $33.80 | $33.35 | $0.4499 | 57,067.0 | -0.06% |
| 2026-05-20 | $33.95 | $33.24 | $0.7099 | 41,962.0 | +0.18% |
| 2026-05-19 | $34.30 | $32.80 | $1.50 | 76,705.0 | -0.37% |
| 2026-05-18 | $34.48 | $33.40 | $1.08 | 45,645.0 | -1.91% |
| 2026-05-15 | $34.35 | $33.87 | $0.4799 | 88,984.0 | -1.38% |
| 2026-05-14 | $35.06 | $34.05 | $1.01 | 694,097.0 | +1.13% |
| 2026-05-13 | $34.42 | $33.32 | $1.10 | 550,740.0 | +2.40% |
| 2026-05-12 | $34.25 | $33.22 | $1.03 | 20,742.0 | -1.67% |
| 2026-05-11 | $34.59 | $33.60 | $0.985 | 116,158.0 | +0.48% |
| 2026-05-08 | $34.00 | $33.42 | $0.58 | 23,206.0 | +2.41% |
| 2026-05-07 | $33.84 | $32.83 | $1.01 | 21,177.0 | +0.00% |
| 2026-05-06 | $33.35 | $32.16 | $1.19 | 103,805.0 | +3.11% |
| 2026-05-05 | $32.63 | $31.76 | $0.875 | 199,084.0 | +0.74% |
| 2026-05-04 | $32.25 | $31.75 | $0.50 | 109,444.0 | -0.40% |
| 2026-05-01 | $32.77 | $31.76 | $1.01 | 108,551.0 | +0.26% |
| 2026-04-30 | $32.40 | $31.50 | $0.90 | 142,426.0 | +1.23% |
| 2026-04-29 | $32.13 | $31.40 | $0.73 | 59,428.0 | -0.24% |
| 2026-04-28 | $32.20 | $31.46 | $0.74 | 40,438.0 | -1.22% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $35.06 | $31.75 | $3.31 | 2,697,820.0 | +6.67% |
| 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):