Stockscreener 앱 받기
6.355
0.16%
0.005
Virtus Total Return Fund Inc 주식 (ZTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $6.38 | $6.34 | $0.045 | 138,688.0 | +0.08% |
| 2025-12-04 | $6.39 | $6.31 | $0.0784 | 668,381.0 | -1.24% |
| 2025-12-03 | $6.50 | $6.40 | $0.0955 | 425,276.0 | -1.08% |
| 2025-12-02 | $6.58 | $6.47 | $0.11 | 679,130.0 | -0.76% |
| 2025-12-01 | $6.61 | $6.54 | $0.07 | 677,027.0 | -1.06% |
| 2025-11-28 | $6.63 | $6.57 | $0.06 | 256,200.0 | +0.91% |
| 2025-11-26 | $6.58 | $6.48 | $0.10 | 392,622.0 | +1.08% |
| 2025-11-25 | $6.50 | $6.46 | $0.035 | 179,718.0 | +0.31% |
| 2025-11-24 | $6.47 | $6.41 | $0.06 | 359,720.0 | +0.94% |
| 2025-11-21 | $6.41 | $6.34 | $0.065 | 218,418.0 | +0.79% |
| 2025-11-20 | $6.47 | $6.34 | $0.1249 | 459,623.0 | -0.78% |
| 2025-11-19 | $6.47 | $6.33 | $0.1399 | 678,154.0 | -0.62% |
| 2025-11-18 | $6.47 | $6.42 | $0.055 | 256,937.0 | +0.16% |
| 2025-11-17 | $6.49 | $6.43 | $0.06 | 213,753.0 | -0.92% |
| 2025-11-14 | $6.51 | $6.45 | $0.06 | 161,174.0 | +0.15% |
| 2025-11-13 | $6.57 | $6.46 | $0.11 | 174,358.0 | -1.52% |
| 2025-11-12 | $6.63 | $6.56 | $0.07 | 385,692.0 | +0.61% |
| 2025-11-11 | $6.56 | $6.53 | $0.03 | 180,172.0 | +0.61% |
| 2025-11-10 | $6.53 | $6.46 | $0.0699 | 364,520.0 | +0.93% |
| 2025-11-07 | $6.50 | $6.42 | $0.0775 | 224,861.0 | +0.16% |
| 2025-11-06 | $6.52 | $6.41 | $0.11 | 353,854.0 | +0.16% |
| 2025-11-05 | $6.46 | $6.39 | $0.075 | 171,751.0 | +0.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.61 | $6.31 | $0.30 | 2,588,502.0 | -4.00% |
| 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% |
Virtus Total Return Fund Inc 주식 (ZTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.61 | $5.34 | $0.27 | 6,052,528.0 | +2.42% |
| 2023-11 | $5.38 | $4.74 | $0.64 | 5,963,589.0 | +13.14% |
| 2023-10 | $4.90 | $4.50 | $0.40 | 10,620,726.0 | -0.94% |
| 2023-09 | $5.39 | $4.79 | $0.60 | 9,982,974.0 | -14.59% |
| 2023-08 | $6.25 | $5.61 | $0.64 | 7,247,505.0 | -9.79% |
| 2023-07 | $6.27 | $6.04 | $0.235 | 4,445,357.0 | +2.47% |
| 2023-06 | $6.34 | $6.02 | $0.32 | 5,404,996.0 | +0.50% |
| 2023-05 | $6.54 | $5.97 | $0.565 | 4,990,074.0 | -6.64% |
| 2023-04 | $6.60 | $6.33 | $0.27 | 3,732,955.0 | +0.08% |
| 2023-03 | $6.61 | $6.04 | $0.5701 | 5,663,120.0 | -0.23% |
| 2023-02 | $7.03 | $6.45 | $0.58 | 4,054,857.0 | -5.94% |
| 2023-01 | $7.00 | $6.52 | $0.4759 | 3,496,212.0 | +5.34% |
0.32%
0.24%
자본화:
|
볼륨(24시간):