Stockscreener 앱 받기
24.47
0.87%
0.21
시간 외 거래:
24.47
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 |
|---|---|---|---|---|---|
| 2025-08-27 | $24.49 | $24.21 | $0.28 | 69,559.0 | +0.87% |
| 2025-08-26 | $24.34 | $24.06 | $0.28 | 37,062.0 | +0.71% |
| 2025-08-25 | $24.30 | $24.06 | $0.24 | 81,005.0 | -0.25% |
| 2025-08-22 | $24.22 | $23.70 | $0.5142 | 49,673.0 | +1.68% |
| 2025-08-21 | $23.95 | $23.72 | $0.23 | 57,016.0 | -1.00% |
| 2025-08-20 | $24.13 | $23.52 | $0.61 | 60,922.0 | -0.66% |
| 2025-08-19 | $24.54 | $24.05 | $0.4851 | 52,817.0 | -0.37% |
| 2025-08-18 | $24.48 | $24.24 | $0.24 | 47,575.0 | -0.78% |
| 2025-08-15 | $24.57 | $24.38 | $0.1889 | 23,851.0 | -0.04% |
| 2025-08-14 | $24.81 | $24.35 | $0.4569 | 57,935.0 | -0.41% |
| 2025-08-13 | $24.57 | $24.36 | $0.21 | 78,263.0 | +0.29% |
| 2025-08-12 | $24.55 | $24.28 | $0.27 | 65,516.0 | -0.12% |
| 2025-08-11 | $24.56 | $24.41 | $0.1499 | 52,562.0 | -0.81% |
| 2025-08-08 | $24.72 | $24.57 | $0.15 | 58,510.0 | +0.65% |
| 2025-08-07 | $24.97 | $24.54 | $0.43 | 73,400.0 | -1.84% |
| 2025-08-06 | $25.00 | $24.65 | $0.35 | 57,899.0 | +1.63% |
| 2025-08-05 | $24.89 | $24.38 | $0.51 | 71,901.0 | -0.57% |
| 2025-08-04 | $25.00 | $24.62 | $0.38 | 62,918.0 | +0.61% |
| 2025-08-01 | $24.78 | $24.40 | $0.3799 | 57,369.0 | -0.93% |
| 2025-07-31 | $25.10 | $24.82 | $0.2799 | 60,513.0 | +0.08% |
| 2025-07-30 | $25.47 | $24.70 | $0.77 | 114,103.0 | -0.08% |
| 2025-07-29 | $24.85 | $24.57 | $0.2781 | 60,238.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $25.00 | $23.52 | $1.48 | 1,185,312.0 | -1.41% |
| 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% |
0.17%
0.12%
자본화:
|
볼륨(24시간):