Stockscreener 앱 받기
21.54
0.19%
0.04
시간 외 거래:
21.50
-0.04
-0.19%
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $21.60 | $21.07 | $0.5258 | 99,441.0 | +0.19% |
| 2025-05-02 | $21.67 | $21.20 | $0.47 | 63,219.0 | +2.33% |
| 2025-05-01 | $21.19 | $20.90 | $0.29 | 63,391.0 | +0.53% |
| 2025-04-30 | $20.90 | $20.40 | $0.4966 | 64,712.0 | +0.38% |
| 2025-04-29 | $20.90 | $20.59 | $0.315 | 126,017.0 | +0.82% |
| 2025-04-28 | $20.67 | $20.29 | $0.38 | 78,525.0 | +0.34% |
| 2025-04-25 | $20.58 | $20.11 | $0.4699 | 85,964.0 | +2.03% |
| 2025-04-24 | $20.25 | $19.82 | $0.4265 | 74,633.0 | +1.82% |
| 2025-04-23 | $20.08 | $19.66 | $0.42 | 97,762.0 | +2.70% |
| 2025-04-22 | $19.49 | $18.94 | $0.55 | 67,290.0 | +2.66% |
| 2025-04-21 | $19.28 | $18.70 | $0.58 | 67,966.0 | -3.14% |
| 2025-04-17 | $19.67 | $19.23 | $0.4411 | 49,137.0 | +1.04% |
| 2025-04-16 | $19.64 | $19.10 | $0.5399 | 53,904.0 | -1.99% |
| 2025-04-15 | $19.92 | $19.48 | $0.4376 | 92,161.0 | +0.10% |
| 2025-04-14 | $19.91 | $19.48 | $0.425 | 62,357.0 | +0.31% |
| 2025-04-11 | $19.75 | $19.16 | $0.5876 | 124,791.0 | +0.41% |
| 2025-04-10 | $20.16 | $18.91 | $1.25 | 141,934.0 | -2.51% |
| 2025-04-09 | $20.35 | $17.81 | $2.54 | 256,384.0 | +10.05% |
| 2025-04-08 | $18.89 | $17.78 | $1.11 | 120,877.0 | +2.84% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $21.67 | $20.90 | $0.77 | 325,492.0 | +3.06% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):