Stockscreener 앱 받기
32.58
2.04%
-0.68
시간 외 거래:
32.59
0.01
+0.03%
Adaptive Alpha Opportunities Etf 주식 (AGOX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $33.31 | $32.57 | $0.74 | 16,329.0 | -2.04% |
| 2026-07-24 | $34.04 | $32.73 | $1.31 | 109,286.0 | -0.92% |
| 2026-07-23 | $33.57 | $33.15 | $0.42 | 7,962.0 | +0.33% |
| 2026-07-22 | $33.65 | $33.16 | $0.49 | 108,459.0 | +0.00% |
| 2026-07-21 | $33.79 | $33.27 | $0.5247 | 145,397.0 | +0.60% |
| 2026-07-20 | $33.39 | $32.83 | $0.5599 | 105,191.0 | -0.13% |
| 2026-07-17 | $33.61 | $32.96 | $0.6499 | 118,628.0 | -0.37% |
| 2026-07-16 | $34.70 | $33.17 | $1.53 | 94,218.0 | -0.33% |
| 2026-07-15 | $34.10 | $33.37 | $0.73 | 92,329.0 | -0.27% |
| 2026-07-14 | $34.24 | $33.63 | $0.61 | 151,148.0 | +0.42% |
| 2026-07-13 | $34.12 | $33.49 | $0.63 | 110,925.0 | -2.87% |
| 2026-07-10 | $35.00 | $34.00 | $1.00 | 7,319.0 | +0.32% |
| 2026-07-09 | $34.45 | $33.84 | $0.6098 | 18,045.0 | +1.32% |
| 2026-07-08 | $34.04 | $33.50 | $0.5399 | 15,666.0 | +0.66% |
| 2026-07-07 | $34.28 | $33.57 | $0.71 | 39,288.0 | -2.52% |
| 2026-07-06 | $34.58 | $34.15 | $0.4299 | 82,666.0 | +0.76% |
| 2026-07-02 | $34.54 | $34.02 | $0.525 | 17,135.0 | -0.78% |
| 2026-07-01 | $34.69 | $34.21 | $0.48 | 26,229.0 | -0.23% |
| 2026-06-30 | $35.06 | $34.60 | $0.46 | 132,230.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $35.00 | $32.57 | $2.43 | 1,282,549.0 | -6.00% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):