Stockscreener 앱 받기
23.85
0.42%
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 |
|---|---|---|---|---|---|
| 2025-06-03 | $23.81 | $23.75 | $0.06 | 4,502.0 | +0.25% |
| 2025-06-02 | $23.80 | $23.43 | $0.37 | 65,051.0 | +0.42% |
| 2025-05-30 | $23.65 | $23.16 | $0.4899 | 76,962.0 | +0.51% |
| 2025-05-29 | $23.53 | $23.14 | $0.3918 | 168,177.0 | +1.86% |
| 2025-05-28 | $23.23 | $22.81 | $0.42 | 105,600.0 | +0.48% |
| 2025-05-27 | $23.04 | $22.72 | $0.3199 | 76,894.0 | +2.18% |
| 2025-05-23 | $22.61 | $22.11 | $0.4954 | 22,721.0 | -0.79% |
| 2025-05-22 | $22.77 | $22.50 | $0.2698 | 38,387.0 | +0.13% |
| 2025-05-21 | $22.98 | $22.45 | $0.53 | 69,914.0 | -1.09% |
| 2025-05-20 | $23.00 | $22.70 | $0.30 | 86,381.0 | +0.04% |
| 2025-05-19 | $22.99 | $22.55 | $0.4399 | 70,823.0 | +0.18% |
| 2025-05-16 | $22.88 | $22.60 | $0.2799 | 33,175.0 | +0.93% |
| 2025-05-15 | $22.71 | $22.12 | $0.59 | 68,308.0 | -0.31% |
| 2025-05-14 | $22.89 | $22.37 | $0.5217 | 102,073.0 | +1.47% |
| 2025-05-13 | $22.68 | $21.90 | $0.7806 | 70,856.0 | +1.82% |
| 2025-05-12 | $22.20 | $21.75 | $0.4506 | 100,927.0 | +1.52% |
| 2025-05-09 | $21.79 | $21.42 | $0.3695 | 46,400.0 | +0.79% |
| 2025-05-08 | $21.76 | $21.41 | $0.3499 | 53,672.0 | +0.56% |
| 2025-05-07 | $21.58 | $21.12 | $0.46 | 43,585.0 | +0.66% |
| 2025-05-06 | $21.50 | $21.09 | $0.405 | 55,665.0 | -1.49% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $23.81 | $23.43 | $0.38 | 69,553.0 | +0.68% |
| 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% |
0.00%
0.45%
자본화:
|
볼륨(24시간):