Stockscreener 앱 받기
23.85
1.24%
-0.30
시간 외 거래:
23.85
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $24.15 | $23.80 | $0.3482 | 72,061.0 | -1.24% |
| 2025-09-24 | $24.50 | $24.08 | $0.4226 | 78,411.0 | -0.54% |
| 2025-09-23 | $24.60 | $24.21 | $0.39 | 57,288.0 | -0.90% |
| 2025-09-22 | $24.69 | $24.22 | $0.4733 | 56,507.0 | +0.86% |
| 2025-09-19 | $24.40 | $24.19 | $0.2085 | 42,963.0 | +0.04% |
| 2025-09-18 | $24.39 | $24.12 | $0.27 | 65,706.0 | +0.91% |
| 2025-09-17 | $24.33 | $24.00 | $0.33 | 52,417.0 | -0.74% |
| 2025-09-16 | $24.48 | $24.16 | $0.3227 | 62,960.0 | -0.37% |
| 2025-09-15 | $24.55 | $24.10 | $0.45 | 92,866.0 | -0.25% |
| 2025-09-12 | $24.60 | $24.03 | $0.571 | 79,085.0 | -0.93% |
| 2025-09-11 | $24.85 | $24.62 | $0.23 | 63,658.0 | +0.16% |
| 2025-09-10 | $24.81 | $24.51 | $0.2999 | 57,832.0 | +0.78% |
| 2025-09-09 | $24.52 | $24.17 | $0.3537 | 48,722.0 | +0.54% |
| 2025-09-08 | $24.32 | $24.13 | $0.19 | 39,234.0 | +0.92% |
| 2025-09-05 | $24.65 | $23.95 | $0.70 | 64,141.0 | -0.17% |
| 2025-09-04 | $24.24 | $23.84 | $0.3949 | 79,965.0 | +0.71% |
| 2025-09-03 | $24.17 | $23.80 | $0.3699 | 65,035.0 | -0.21% |
| 2025-09-02 | $24.33 | $23.91 | $0.42 | 82,881.0 | -2.24% |
| 2025-08-29 | $24.63 | $24.31 | $0.32 | 62,001.0 | -0.41% |
| 2025-08-28 | $24.80 | $24.44 | $0.36 | 105,532.0 | +0.57% |
| 2025-08-27 | $24.49 | $24.21 | $0.28 | 69,559.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $24.85 | $23.80 | $1.05 | 1,233,793.0 | -2.69% |
| 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% |
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% |
1.29%
0.49%
자본화:
|
볼륨(24시간):