Stockscreener 앱 받기
25.70
0.74%
-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 |
|---|---|---|---|---|---|
| 2026-09-02 | $25.87 | $25.57 | $0.30 | 27,919.0 | -0.39% |
| 2026-09-01 | $26.04 | $25.75 | $0.285 | 42,625.0 | -1.75% |
| 2026-08-31 | $26.28 | $25.91 | $0.369 | 84,823.0 | +0.11% |
| 2026-08-28 | $26.61 | $26.00 | $0.61 | 127,727.0 | -0.64% |
| 2026-08-27 | $26.50 | $25.95 | $0.555 | 110,152.0 | +1.54% |
| 2026-08-26 | $26.15 | $25.73 | $0.415 | 36,424.0 | +0.42% |
| 2026-08-25 | $25.89 | $25.61 | $0.2808 | 37,969.0 | +1.17% |
| 2026-08-24 | $25.73 | $25.32 | $0.405 | 82,571.0 | -0.54% |
| 2026-08-21 | $25.86 | $25.50 | $0.3619 | 47,532.0 | +0.31% |
| 2026-08-20 | $26.15 | $25.50 | $0.65 | 58,357.0 | -2.21% |
| 2026-08-19 | $26.70 | $26.00 | $0.70 | 57,503.0 | -0.91% |
| 2026-08-18 | $26.85 | $26.32 | $0.53 | 70,238.0 | -1.78% |
| 2026-08-17 | $27.09 | $26.64 | $0.4479 | 76,732.0 | +1.43% |
| 2026-08-14 | $26.75 | $26.51 | $0.24 | 43,368.0 | -0.67% |
| 2026-08-13 | $26.84 | $26.53 | $0.31 | 61,464.0 | +0.49% |
| 2026-08-12 | $26.65 | $26.40 | $0.2482 | 65,346.0 | +1.22% |
| 2026-08-11 | $26.50 | $26.09 | $0.4131 | 60,295.0 | -0.15% |
| 2026-08-10 | $26.47 | $26.11 | $0.36 | 145,498.0 | +0.42% |
| 2026-08-07 | $26.35 | $26.10 | $0.2499 | 49,771.0 | +0.61% |
| 2026-08-06 | $26.39 | $26.03 | $0.36 | 38,356.0 | -0.53% |
| 2026-08-05 | $26.47 | $26.05 | $0.4149 | 86,406.0 | +0.34% |
| 2026-08-04 | $26.25 | $25.71 | $0.5349 | 80,107.0 | +2.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $26.04 | $25.57 | $0.47 | 70,544.0 | -2.13% |
| 2026-08 | $27.09 | $25.14 | $1.95 | 1,485,619.0 | +4.21% |
| 2026-07 | $28.03 | $24.21 | $3.82 | 1,589,008.0 | -10.22% |
| 2026-06 | $28.60 | $25.75 | $2.85 | 1,673,323.0 | +4.35% |
| 2026-05 | $27.20 | $24.57 | $2.63 | 1,898,849.0 | +9.89% |
| 2026-04 | $24.88 | $21.38 | $3.50 | 1,731,265.0 | +14.34% |
| 2026-03 | $23.04 | $20.91 | $2.13 | 1,892,970.0 | -6.99% |
| 2026-02 | $23.55 | $21.96 | $1.59 | 2,163,001.0 | +1.68% |
| 2026-01 | $23.66 | $21.68 | $1.98 | 2,678,051.0 | +4.09% |
Virtus Artificial Intelligence Technology Opportunities Fund 주식 (AIO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.63 | $21.76 | $1.87 | 1,980,757.0 | -6.03% |
| 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% |
1.29%
0.87%
자본화:
|
볼륨(24시간):