Stockscreener 앱 받기
22.54
2.18%
0.48
시간 외 거래:
22.54
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $22.60 | $22.10 | $0.50 | 56,377.0 | +2.18% |
| 2024-11-04 | $22.34 | $22.00 | $0.335 | 41,800.0 | -0.54% |
| 2024-11-01 | $22.50 | $22.15 | $0.35 | 53,216.0 | -0.67% |
| 2024-10-31 | $22.74 | $22.17 | $0.5658 | 47,038.0 | -1.37% |
| 2024-10-30 | $22.75 | $22.37 | $0.38 | 121,352.0 | +1.03% |
| 2024-10-29 | $22.41 | $22.28 | $0.13 | 93,743.0 | +0.54% |
| 2024-10-28 | $22.36 | $22.21 | $0.15 | 45,536.0 | +0.68% |
| 2024-10-25 | $22.40 | $21.97 | $0.4276 | 80,127.0 | +0.82% |
| 2024-10-24 | $22.60 | $21.96 | $0.64 | 91,956.0 | -1.35% |
| 2024-10-23 | $22.52 | $22.13 | $0.388 | 92,200.0 | -1.33% |
| 2024-10-22 | $22.61 | $22.42 | $0.19 | 39,973.0 | -0.04% |
| 2024-10-21 | $22.71 | $22.41 | $0.3036 | 53,865.0 | +0.27% |
| 2024-10-18 | $22.57 | $22.39 | $0.18 | 54,545.0 | +0.67% |
| 2024-10-17 | $22.94 | $22.36 | $0.58 | 60,634.0 | -0.49% |
| 2024-10-16 | $22.62 | $22.34 | $0.2742 | 53,463.0 | -0.27% |
| 2024-10-15 | $22.85 | $22.48 | $0.37 | 59,616.0 | -0.88% |
| 2024-10-14 | $22.75 | $22.52 | $0.23 | 48,938.0 | +0.44% |
| 2024-10-11 | $22.80 | $22.25 | $0.5449 | 93,125.0 | +0.58% |
| 2024-10-10 | $22.68 | $22.40 | $0.275 | 70,579.0 | -0.88% |
| 2024-10-09 | $22.79 | $22.18 | $0.6014 | 91,872.0 | +2.30% |
| 2024-10-08 | $22.44 | $22.03 | $0.4063 | 61,248.0 | +0.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $22.60 | $22.00 | $0.60 | 207,770.0 | +0.94% |
| 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% |
Virtus Artificial Intelligence Technology Opportunities Fund 주식 (AIO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.83 | $15.88 | $1.95 | 3,700,817.0 | -6.90% |
| 2022-11 | $17.42 | $16.06 | $1.36 | 2,977,147.0 | +5.65% |
| 2022-10 | $16.58 | $14.92 | $1.66 | 2,739,684.0 | +5.65% |
| 2022-09 | $18.04 | $15.41 | $2.63 | 2,541,622.0 | -10.51% |
| 2022-08 | $19.11 | $17.22 | $1.89 | 2,464,698.0 | -3.06% |
| 2022-07 | $17.97 | $15.85 | $2.12 | 2,328,101.0 | +10.93% |
| 2022-06 | $18.84 | $15.56 | $3.28 | 2,810,648.0 | -11.63% |
| 2022-05 | $19.94 | $16.66 | $3.28 | 3,155,872.0 | -4.33% |
| 2022-04 | $22.44 | $18.74 | $3.70 | 1,986,133.0 | -12.40% |
| 2022-03 | $22.64 | $19.66 | $2.98 | 2,074,879.0 | -0.18% |
| 2022-02 | $24.20 | $19.86 | $4.34 | 1,818,314.0 | -7.12% |
| 2022-01 | $26.07 | $20.55 | $5.52 | 4,276,341.0 | -4.88% |
1.66%
자본화:
|
볼륨(24시간):