Stockscreener 앱 받기
23.45
0.43%
0.10
Virtus Artificial Intelligence Technology Opportunities Fund 주식 (AIO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $23.63 | $23.31 | $0.3162 | 56,855.0 | +0.43% |
| 2025-12-04 | $23.45 | $23.02 | $0.426 | 49,639.0 | +0.82% |
| 2025-12-03 | $23.22 | $22.88 | $0.3324 | 56,275.0 | +0.26% |
| 2025-12-02 | $23.29 | $23.00 | $0.285 | 69,190.0 | -0.04% |
| 2025-12-01 | $23.37 | $22.80 | $0.5699 | 53,547.0 | -1.20% |
| 2025-11-28 | $23.49 | $23.28 | $0.207 | 41,283.0 | +0.26% |
| 2025-11-26 | $23.40 | $22.88 | $0.5188 | 123,640.0 | +2.55% |
| 2025-11-25 | $22.75 | $21.82 | $0.93 | 138,674.0 | +2.34% |
| 2025-11-24 | $22.28 | $21.80 | $0.48 | 76,510.0 | +2.02% |
| 2025-11-21 | $22.13 | $21.46 | $0.67 | 73,123.0 | +0.14% |
| 2025-11-20 | $23.15 | $21.75 | $1.40 | 113,827.0 | -3.16% |
| 2025-11-19 | $22.95 | $22.25 | $0.6999 | 65,476.0 | +0.36% |
| 2025-11-18 | $22.66 | $22.26 | $0.40 | 114,532.0 | -0.89% |
| 2025-11-17 | $23.24 | $22.53 | $0.71 | 114,804.0 | -1.70% |
| 2025-11-14 | $23.25 | $22.80 | $0.45 | 126,390.0 | -1.46% |
| 2025-11-13 | $23.79 | $23.15 | $0.6438 | 86,793.0 | -3.16% |
| 2025-11-12 | $24.43 | $24.06 | $0.3715 | 59,781.0 | -0.33% |
| 2025-11-11 | $24.25 | $23.99 | $0.26 | 54,718.0 | -0.04% |
| 2025-11-10 | $24.26 | $23.95 | $0.31 | 96,661.0 | +1.55% |
| 2025-11-07 | $24.26 | $23.72 | $0.543 | 51,870.0 | -0.75% |
Virtus Artificial Intelligence Technology Opportunities Fund 주식 (AIO) 연도별 가격 이력
이 심층 분석에서는 Virtus Artificial Intelligence Technology Opportunities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virtus Artificial Intelligence Technology Opportunities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virtus Artificial Intelligence Technology Opportunities Fund 주식 (AIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.63 | $22.80 | $0.8261 | 342,361.0 | +0.26% |
| 2025-11 | $24.78 | $21.46 | $3.32 | 1,610,045.0 | -5.11% |
| 2025-10 | $24.75 | $23.05 | $1.70 | 1,895,269.0 | +2.58% |
| 2025-09 | $24.85 | $23.74 | $1.11 | 1,453,261.0 | -1.96% |
| 2025-08 | $25.00 | $23.52 | $1.48 | 1,283,286.0 | -1.25% |
| 2025-07 | $25.47 | $24.09 | $1.38 | 1,254,401.0 | +0.00% |
| 2025-06 | $24.94 | $23.31 | $1.63 | 1,665,596.0 | +4.95% |
| 2025-05 | $23.65 | $20.90 | $2.75 | 1,516,571.0 | +13.16% |
| 2025-04 | $20.92 | $16.18 | $4.75 | 2,546,245.0 | +1.31% |
| 2025-03 | $23.95 | $20.34 | $3.61 | 1,907,622.0 | -13.46% |
| 2025-02 | $25.69 | $23.53 | $2.16 | 1,666,842.0 | -4.72% |
| 2025-01 | $25.52 | $23.00 | $2.52 | 2,205,498.0 | +1.46% |
Virtus Artificial Intelligence Technology Opportunities Fund 주식 (AIO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.65 | $23.26 | $2.39 | 1,854,287.0 | +1.55% |
| 2024-11 | $24.75 | $22.00 | $2.75 | 1,623,055.0 | +10.03% |
| 2024-10 | $22.94 | $21.51 | $1.43 | 1,623,678.0 | +1.64% |
| 2024-09 | $22.00 | $20.33 | $1.67 | 1,386,108.0 | +1.43% |
| 2024-08 | $21.82 | $19.10 | $2.72 | 1,996,594.0 | +1.74% |
| 2024-07 | $22.18 | $20.45 | $1.73 | 2,559,603.0 | -1.93% |
| 2024-06 | $21.93 | $19.75 | $2.18 | 2,548,874.0 | +8.82% |
| 2024-05 | $20.14 | $19.28 | $0.8599 | 2,205,656.0 | +2.94% |
| 2024-04 | $20.16 | $18.70 | $1.46 | 2,288,830.0 | -3.44% |
| 2024-03 | $20.25 | $19.13 | $1.12 | 2,583,685.0 | +3.24% |
| 2024-02 | $19.80 | $18.66 | $1.14 | 2,998,003.0 | +4.07% |
| 2024-01 | $18.91 | $17.10 | $1.81 | 2,924,833.0 | +7.36% |
Virtus Artificial Intelligence Technology Opportunities Fund 주식 (AIO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.69 | $16.73 | $0.96 | 3,270,435.0 | +0.99% |
| 2023-11 | $17.25 | $15.56 | $1.69 | 2,177,031.0 | +10.88% |
| 2023-10 | $16.77 | $15.09 | $1.68 | 2,157,780.0 | -5.88% |
| 2023-09 | $18.49 | $16.28 | $2.21 | 2,044,827.0 | -9.43% |
| 2023-08 | $18.78 | $17.30 | $1.48 | 1,960,693.0 | -1.83% |
| 2023-07 | $19.08 | $18.33 | $0.7499 | 2,032,818.0 | +0.92% |
| 2023-06 | $18.55 | $16.57 | $1.98 | 3,414,454.0 | +10.11% |
| 2023-05 | $17.18 | $16.20 | $0.98 | 1,790,984.0 | -0.30% |
| 2023-04 | $17.46 | $16.31 | $1.15 | 1,284,661.0 | -3.68% |
| 2023-03 | $17.65 | $16.00 | $1.65 | 2,116,361.0 | +1.64% |
| 2023-02 | $18.00 | $16.89 | $1.11 | 2,572,638.0 | -1.72% |
| 2023-01 | $17.42 | $16.24 | $1.18 | 2,278,585.0 | +7.60% |
0.16%
0.37%
자본화:
|
볼륨(24시간):