Stockscreener 앱 받기
24.72
0.73%
0.18
시장 영업 전:
24.72
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 |
|---|---|---|---|---|---|
| 2025-02-04 | $24.81 | $24.52 | $0.29 | 114,956.0 | +0.73% |
| 2025-02-03 | $24.75 | $24.16 | $0.59 | 90,162.0 | -1.92% |
| 2025-01-31 | $25.27 | $24.84 | $0.4335 | 60,438.0 | +0.16% |
| 2025-01-30 | $25.19 | $24.30 | $0.894 | 163,644.0 | +3.52% |
| 2025-01-29 | $24.18 | $23.89 | $0.2865 | 109,706.0 | +0.88% |
| 2025-01-28 | $24.00 | $23.73 | $0.27 | 174,613.0 | +0.93% |
| 2025-01-27 | $24.98 | $23.69 | $1.29 | 278,230.0 | -6.69% |
| 2025-01-24 | $25.52 | $25.33 | $0.19 | 127,447.0 | +0.51% |
| 2025-01-23 | $25.35 | $24.82 | $0.53 | 125,964.0 | +1.24% |
| 2025-01-22 | $25.09 | $24.56 | $0.53 | 132,844.0 | +1.84% |
| 2025-01-21 | $24.67 | $23.90 | $0.7699 | 75,702.0 | +1.57% |
| 2025-01-17 | $24.65 | $24.05 | $0.60 | 55,728.0 | +0.54% |
| 2025-01-16 | $24.35 | $23.88 | $0.47 | 72,892.0 | -0.33% |
| 2025-01-15 | $24.64 | $23.68 | $0.956 | 58,793.0 | +2.47% |
| 2025-01-14 | $23.67 | $23.31 | $0.3602 | 69,408.0 | +0.69% |
| 2025-01-13 | $23.50 | $23.00 | $0.50 | 79,487.0 | -0.81% |
| 2025-01-10 | $23.90 | $23.36 | $0.533 | 103,791.0 | -1.18% |
| 2025-01-08 | $24.13 | $23.65 | $0.48 | 120,247.0 | -0.21% |
| 2025-01-07 | $24.72 | $23.76 | $0.9597 | 109,974.0 | -2.61% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $24.81 | $24.16 | $0.65 | 320,074.0 | -1.20% |
| 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% |
0.87%
0.12%
자본화:
|
볼륨(24시간):