Stockscreener 앱 받기
6.04
0.82%
-0.05
시간 외 거래:
6.03
-0.010
-0.17%
Virtus Total Return Fund Inc 주식 (ZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $6.10 | $6.01 | $0.09 | 138,890.0 | -0.82% |
| 2026-09-24 | $6.18 | $6.02 | $0.1599 | 236,854.0 | +0.16% |
| 2026-09-23 | $6.19 | $6.08 | $0.11 | 172,839.0 | -1.78% |
| 2026-09-22 | $6.21 | $6.15 | $0.06 | 102,582.0 | -0.48% |
| 2026-09-21 | $6.33 | $6.19 | $0.14 | 171,129.0 | -1.27% |
| 2026-09-18 | $6.36 | $6.25 | $0.11 | 73,000.0 | -0.63% |
| 2026-09-17 | $6.38 | $6.30 | $0.085 | 86,279.0 | +0.32% |
| 2026-09-16 | $6.34 | $6.23 | $0.1091 | 162,380.0 | +1.12% |
| 2026-09-15 | $6.39 | $6.23 | $0.16 | 355,268.0 | -1.73% |
| 2026-09-14 | $6.57 | $6.36 | $0.205 | 179,391.0 | -3.64% |
| 2026-09-11 | $6.71 | $6.60 | $0.1089 | 91,092.0 | -0.15% |
| 2026-09-10 | $6.73 | $6.60 | $0.13 | 94,717.0 | -1.05% |
| 2026-09-09 | $6.72 | $6.67 | $0.045 | 79,694.0 | +0.00% |
| 2026-09-08 | $6.77 | $6.68 | $0.0884 | 66,677.0 | -1.33% |
| 2026-09-04 | $6.78 | $6.74 | $0.04 | 25,560.0 | +0.00% |
| 2026-09-03 | $6.78 | $6.73 | $0.05 | 57,776.0 | +0.30% |
| 2026-09-02 | $6.80 | $6.74 | $0.0586 | 89,294.0 | -0.30% |
| 2026-09-01 | $6.81 | $6.75 | $0.06 | 44,502.0 | +0.00% |
| 2026-08-31 | $6.85 | $6.77 | $0.08 | 74,901.0 | -1.02% |
| 2026-08-28 | $6.89 | $6.80 | $0.09 | 111,465.0 | -0.15% |
Virtus Total Return Fund Inc 주식 (ZTR) 연도별 가격 이력
이 심층 분석에서는 Virtus Total Return Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Virtus Total Return Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Virtus Total Return Fund Inc 주식 (ZTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $6.81 | $6.01 | $0.80 | 2,366,814.0 | -10.78% |
| 2026-08 | $6.92 | $6.67 | $0.25 | 2,123,922.0 | -0.59% |
| 2026-07 | $6.90 | $6.75 | $0.15 | 4,798,728.0 | -0.29% |
| 2026-06 | $6.85 | $6.56 | $0.29 | 2,693,077.0 | +2.40% |
| 2026-05 | $6.97 | $6.60 | $0.37 | 2,394,788.0 | -3.75% |
| 2026-04 | $6.98 | $6.65 | $0.33 | 3,171,985.0 | +4.68% |
| 2026-03 | $7.11 | $6.50 | $0.6069 | 4,520,237.0 | -6.23% |
| 2026-02 | $7.10 | $6.42 | $0.68 | 4,857,501.0 | +8.78% |
| 2026-01 | $6.50 | $6.23 | $0.27 | 4,289,035.0 | +3.02% |
Virtus Total Return Fund Inc 주식 (ZTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.61 | $6.23 | $0.38 | 7,250,908.0 | -4.23% |
| 2025-11 | $6.63 | $6.33 | $0.2999 | 5,487,412.0 | +2.32% |
| 2025-10 | $6.66 | $6.41 | $0.25 | 5,973,676.0 | +0.31% |
| 2025-09 | $6.45 | $6.17 | $0.28 | 4,117,973.0 | +1.10% |
| 2025-08 | $6.40 | $6.14 | $0.26 | 3,837,172.0 | +2.90% |
| 2025-07 | $6.29 | $6.07 | $0.225 | 4,247,952.0 | -0.48% |
| 2025-06 | $6.23 | $5.97 | $0.26 | 3,193,228.0 | +0.97% |
| 2025-05 | $6.23 | $5.92 | $0.31 | 2,885,453.0 | +2.66% |
| 2025-04 | $6.06 | $5.22 | $0.84 | 5,217,004.0 | +0.67% |
| 2025-03 | $5.97 | $5.73 | $0.24 | 3,922,302.0 | +2.05% |
| 2025-02 | $6.11 | $5.78 | $0.33 | 6,231,575.0 | -2.50% |
| 2025-01 | $6.07 | $5.63 | $0.435 | 9,629,310.0 | +2.39% |
Virtus Total Return Fund Inc 주식 (ZTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.25 | $5.78 | $0.47 | 4,523,429.0 | -6.10% |
| 2024-11 | $6.25 | $5.82 | $0.435 | 4,842,099.0 | +5.59% |
| 2024-10 | $6.21 | $5.86 | $0.35 | 4,974,725.0 | -4.84% |
| 2024-09 | $6.20 | $5.88 | $0.32 | 5,025,384.0 | +4.62% |
| 2024-08 | $5.95 | $5.63 | $0.315 | 4,553,382.0 | +0.96% |
| 2024-07 | $5.89 | $5.37 | $0.52 | 7,234,055.0 | +7.61% |
| 2024-06 | $5.53 | $5.30 | $0.23 | 3,151,297.0 | +0.09% |
| 2024-05 | $5.49 | $5.26 | $0.23 | 6,763,181.0 | +1.49% |
| 2024-04 | $5.59 | $5.25 | $0.34 | 7,647,564.0 | -3.59% |
| 2024-03 | $5.57 | $5.20 | $0.37 | 5,421,091.0 | +5.29% |
| 2024-02 | $5.39 | $5.14 | $0.2492 | 3,662,468.0 | -0.56% |
| 2024-01 | $5.62 | $5.19 | $0.43 | 4,119,198.0 | -3.45% |
0.86%
0.17%
자본화:
|
볼륨(24시간):