Stockscreener 앱 받기
167.09
0.59%
-0.99
Virtus Investment Partners Inc 주식 (VRTS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $171.1 | $166.7 | $4.33 | 75,099.0 | -0.59% |
| 2026-08-20 | $168.4 | $166.3 | $2.09 | 104,150.0 | +0.86% |
| 2026-08-19 | $170.1 | $166.6 | $3.44 | 89,235.0 | -0.10% |
| 2026-08-18 | $169.9 | $166.8 | $3.20 | 66,605.0 | -0.79% |
| 2026-08-17 | $170.5 | $166.2 | $4.34 | 93,213.0 | -0.53% |
| 2026-08-14 | $170.0 | $167.7 | $2.31 | 78,270.0 | -0.69% |
| 2026-08-13 | $170.6 | $167.2 | $3.41 | 125,327.0 | +1.58% |
| 2026-08-12 | $168.8 | $165.6 | $3.18 | 151,717.0 | +0.50% |
| 2026-08-11 | $170.5 | $166.6 | $3.91 | 96,764.0 | +0.54% |
| 2026-08-10 | $167.5 | $163.7 | $3.77 | 74,568.0 | +0.41% |
| 2026-08-07 | $166.2 | $163.5 | $2.65 | 93,805.0 | +1.02% |
| 2026-08-06 | $165.2 | $162.3 | $2.90 | 101,713.0 | +1.04% |
| 2026-08-05 | $166.0 | $160.9 | $5.07 | 227,988.0 | -2.75% |
| 2026-08-04 | $171.9 | $166.0 | $5.95 | 285,803.0 | -1.75% |
| 2026-08-03 | $170.4 | $161.1 | $9.36 | 232,741.0 | +6.42% |
| 2026-07-31 | $160.4 | $147.9 | $12.50 | 287,832.0 | -2.66% |
| 2026-07-30 | $165.9 | $156.6 | $9.24 | 165,661.0 | -2.56% |
| 2026-07-29 | $173.3 | $167.5 | $5.81 | 215,625.0 | -1.91% |
| 2026-07-28 | $173.0 | $167.3 | $5.72 | 103,994.0 | +2.07% |
| 2026-07-27 | $169.3 | $165.4 | $3.96 | 84,224.0 | +1.16% |
| 2026-07-24 | $166.7 | $160.4 | $6.37 | 165,761.0 | +1.62% |
| 2026-07-23 | $164.0 | $161.1 | $2.98 | 128,901.0 | -0.71% |
Virtus Investment Partners Inc 주식 (VRTS) 연도별 가격 이력
이 심층 분석에서는 Virtus Investment Partners Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VRTS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virtus Investment Partners Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virtus Investment Partners Inc 주식 (VRTS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $171.9 | $160.9 | $10.97 | 1,972,097.0 | +4.99% |
| 2026-07 | $173.3 | $144.0 | $29.39 | 3,131,717.0 | +10.91% |
| 2026-06 | $151.1 | $133.3 | $17.79 | 2,740,493.0 | +0.33% |
| 2026-05 | $147.7 | $127.0 | $20.72 | 2,101,347.0 | -1.73% |
| 2026-04 | $148.1 | $121.6 | $26.45 | 2,161,056.0 | +8.34% |
| 2026-03 | $141.7 | $124.7 | $17.03 | 2,372,764.0 | -2.90% |
| 2026-02 | $166.1 | $134.8 | $31.27 | 1,908,218.0 | -15.25% |
| 2026-01 | $175.7 | $160.3 | $15.37 | 1,722,064.0 | +0.06% |
Virtus Investment Partners Inc 주식 (VRTS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $171.4 | $155.3 | $16.01 | 1,558,626.0 | +2.84% |
| 2025-11 | $166.7 | $153.2 | $13.45 | 1,284,908.0 | -1.98% |
| 2025-10 | $195.0 | $160.2 | $34.82 | 1,797,931.0 | -14.32% |
| 2025-09 | $203.6 | $187.0 | $16.59 | 1,868,256.0 | -5.66% |
| 2025-08 | $203.2 | $185.9 | $17.22 | 1,535,195.0 | +4.20% |
| 2025-07 | $215.1 | $181.1 | $33.99 | 2,302,675.0 | +6.57% |
| 2025-06 | $186.2 | $167.8 | $18.43 | 2,997,555.0 | +6.27% |
| 2025-05 | $180.1 | $152.1 | $28.02 | 1,067,619.0 | +11.14% |
| 2025-04 | $175.0 | $142.2 | $32.85 | 1,059,636.0 | -10.89% |
| 2025-03 | $192.0 | $167.1 | $24.87 | 950,591.0 | -8.21% |
| 2025-02 | $198.5 | $179.4 | $19.09 | 712,857.0 | -5.88% |
| 2025-01 | $224.0 | $195.1 | $28.81 | 668,454.0 | -9.56% |
Virtus Investment Partners Inc 주식 (VRTS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $252.8 | $214.7 | $38.14 | 701,192.0 | -10.66% |
| 2024-11 | $251.0 | $213.6 | $37.41 | 600,100.0 | +14.14% |
| 2024-10 | $227.8 | $202.0 | $25.75 | 542,338.0 | +3.30% |
| 2024-09 | $211.3 | $190.4 | $20.86 | 598,567.0 | -1.04% |
| 2024-08 | $227.0 | $191.4 | $35.60 | 711,656.0 | -6.35% |
| 2024-07 | $248.7 | $220.4 | $28.26 | 834,956.0 | +0.07% |
| 2024-06 | $232.0 | $210.0 | $22.04 | 990,505.0 | -1.20% |
| 2024-05 | $238.8 | $218.6 | $20.24 | 825,066.0 | +4.23% |
| 2024-04 | $240.4 | $216.7 | $23.70 | 611,017.0 | +0.00% |
0.73%
자본화:
|
볼륨(24시간):