NYSEArca - Delayed Quote USD

AllianzIM U.S. Large Cap Buffer20 Jan ETF (AZBJ)

25.59 +0.23 (+0.90%)
At close: October 28 at 3:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 31.21 31.28 31.21 31.27 31.27 18,461
Apr 25, 2024 31.01 31.15 31.01 31.10 31.10 20,100
Apr 24, 2024 31.17 31.21 31.12 31.19 31.19 22,148
Apr 23, 2024 31.06 31.21 31.06 31.15 31.15 22,930
Apr 22, 2024 30.93 31.09 30.93 30.98 30.98 12,156
Apr 19, 2024 31.03 31.03 30.85 30.87 30.87 14,402
Apr 18, 2024 31.01 31.10 30.93 30.94 30.94 52,512
Apr 17, 2024 31.05 31.07 30.95 31.02 31.02 29,654
Apr 16, 2024 31.10 31.11 31.01 31.03 31.03 23,996
Apr 15, 2024 31.22 31.30 31.03 31.06 31.06 15,167
Apr 12, 2024 31.29 31.30 31.15 31.20 31.20 24,100
Apr 11, 2024 31.29 31.35 31.23 31.31 31.31 19,971
Apr 10, 2024 31.31 31.31 31.20 31.29 31.29 23,266
Apr 9, 2024 31.33 31.38 31.28 31.35 31.35 146,300
Apr 8, 2024 31.33 31.40 31.32 31.33 31.33 21,630
Apr 5, 2024 31.27 31.39 31.27 31.37 31.37 58,559
Apr 4, 2024 31.47 31.47 31.22 31.22 31.22 19,736
Apr 3, 2024 31.33 31.39 31.33 31.37 31.37 30,514
Apr 2, 2024 31.27 31.36 31.27 31.33 31.33 26,043
Apr 1, 2024 31.43 31.45 31.36 31.37 31.37 28,648
Mar 28, 2024 31.47 31.48 31.36 31.44 31.44 45,341
Mar 27, 2024 31.40 31.42 31.33 31.40 31.40 29,089
Mar 26, 2024 31.35 31.42 31.32 31.35 31.35 15,885
Mar 25, 2024 31.31 31.41 31.31 31.39 31.39 22,040
Mar 22, 2024 31.37 31.44 31.35 31.39 31.39 23,063
Mar 21, 2024 31.44 31.45 31.34 31.38 31.38 27,570
Mar 20, 2024 31.27 31.39 31.22 31.31 31.31 29,968
Mar 19, 2024 31.12 31.26 31.12 31.22 31.22 24,489
Mar 18, 2024 31.19 31.26 31.17 31.22 31.22 14,422
Mar 15, 2024 31.15 31.19 31.09 31.10 31.10 23,477
Mar 14, 2024 31.30 31.30 31.13 31.15 31.15 19,997
Mar 13, 2024 31.24 31.27 31.17 31.24 31.24 36,482
Mar 12, 2024 31.17 31.25 31.16 31.25 31.25 24,024
Mar 11, 2024 31.08 31.16 31.04 31.15 31.15 18,431
Mar 8, 2024 31.13 31.25 31.10 31.14 31.14 18,980
Mar 7, 2024 31.21 31.24 31.09 31.16 31.16 88,404
Mar 6, 2024 31.03 31.16 31.03 31.05 31.05 37,428
Mar 5, 2024 31.08 31.11 30.97 31.00 31.00 190,676
Mar 4, 2024 31.08 31.22 31.08 31.11 31.11 20,429
Mar 1, 2024 31.08 31.21 31.06 31.14 31.14 32,330
Feb 29, 2024 31.05 31.14 31.00 31.05 31.05 22,763
Feb 28, 2024 30.97 31.06 30.96 31.01 31.01 58,233
Feb 27, 2024 31.02 31.08 30.96 31.01 31.01 30,046
Feb 26, 2024 31.06 31.08 30.99 31.04 31.04 31,810
Feb 23, 2024 31.08 31.11 31.01 31.01 31.01 26,784
Feb 22, 2024 30.98 31.08 30.90 31.04 31.04 26,005
Feb 21, 2024 30.79 30.82 30.75 30.81 30.81 45,470
Feb 20, 2024 30.81 30.85 30.74 30.77 30.77 36,302
Feb 16, 2024 30.86 30.95 30.83 30.89 30.89 21,087
Feb 15, 2024 30.90 30.95 30.82 30.93 30.93 29,105
Feb 14, 2024 30.81 30.90 30.76 30.89 30.89 40,684
Feb 13, 2024 30.75 30.79 30.61 30.70 30.70 31,162
Feb 12, 2024 30.87 30.96 30.87 30.89 30.89 106,595
Feb 9, 2024 30.88 30.95 30.83 30.92 30.92 50,019
Feb 8, 2024 30.85 31.24 30.80 30.84 30.84 43,335
Feb 7, 2024 30.79 30.97 30.79 30.88 30.88 49,871
Feb 6, 2024 30.71 30.79 30.68 30.73 30.73 41,174
Feb 5, 2024 30.71 30.76 30.63 30.76 30.76 25,727
Feb 2, 2024 30.68 30.82 30.68 30.71 30.71 25,990
Feb 1, 2024 30.52 30.69 30.51 30.63 30.63 48,484
Jan 31, 2024 30.63 30.76 30.48 30.52 30.52 52,596
Jan 30, 2024 30.73 30.80 30.64 30.71 30.71 40,644
Jan 29, 2024 30.63 30.74 30.58 30.73 30.73 72,852
Jan 26, 2024 30.64 31.15 30.55 30.64 30.64 71,822
Jan 25, 2024 30.64 30.68 30.56 30.66 30.66 90,825
Jan 24, 2024 30.64 30.68 30.53 30.58 30.58 64,506
Jan 23, 2024 30.54 30.59 30.48 30.52 30.52 212,917
Jan 22, 2024 30.52 30.57 30.48 30.48 30.48 65,029
Jan 19, 2024 30.37 30.51 30.33 30.45 30.45 89,293
Jan 18, 2024 30.27 30.56 30.16 30.35 30.35 122,841
Jan 17, 2024 30.19 30.49 30.11 30.19 30.19 174,291
Jan 16, 2024 30.38 30.38 30.24 30.30 30.30 170,958
Jan 12, 2024 30.40 30.50 30.27 30.36 30.36 398,987
Jan 11, 2024 30.36 30.36 30.17 30.32 30.32 107,560
Jan 10, 2024 30.28 30.50 30.20 30.33 30.33 290,294
Jan 9, 2024 30.25 30.25 30.15 30.18 30.18 133,642
Jan 8, 2024 30.20 30.26 30.00 30.26 30.26 153,226
Jan 5, 2024 30.08 30.14 29.96 30.05 30.05 288,983
Jan 4, 2024 30.06 30.17 30.00 30.00 30.00 466,239
Jan 3, 2024 30.15 30.16 29.97 30.04 30.04 414,387
Jan 2, 2024 30.24 30.24 30.11 30.15 30.15 781,272
Dec 29, 2023 30.31 30.48 30.24 30.30 30.30 5,683,322
Dec 28, 2023 30.30 30.31 30.22 30.26 30.26 317,663
Dec 27, 2023 30.20 30.29 30.19 30.23 30.23 541,368
Dec 26, 2023 30.22 30.27 30.22 30.25 30.25 335,331
Dec 22, 2023 30.15 30.26 30.15 30.21 30.21 19,070
Dec 21, 2023 30.23 30.24 30.13 30.18 30.18 94,926
Dec 20, 2023 30.20 30.25 29.83 30.14 30.14 24,601
Dec 19, 2023 30.26 30.26 30.18 30.18 30.18 6,938
Dec 18, 2023 30.27 30.27 29.85 30.13 30.13 17,259
Dec 15, 2023 30.22 30.22 30.12 30.16 30.16 14,632
Dec 14, 2023 30.17 30.17 30.11 30.15 30.15 14,654
Dec 13, 2023 30.16 30.20 30.10 30.15 30.15 33,784
Dec 12, 2023 30.09 30.18 30.09 30.14 30.14 6,517
Dec 11, 2023 30.06 30.16 30.06 30.16 30.16 5,844
Dec 8, 2023 30.11 30.14 30.04 30.11 30.11 2,137
Dec 7, 2023 30.05 30.11 30.03 30.10 30.10 2,171
Dec 6, 2023 30.08 30.13 30.02 30.05 30.05 382,306
Dec 5, 2023 30.04 30.06 30.01 30.05 30.05 1,073
Dec 4, 2023 30.05 30.05 29.99 30.05 30.05 1,990
Dec 1, 2023 29.98 30.08 29.97 30.04 30.04 19,610
Nov 30, 2023 30.00 30.00 29.93 29.99 29.99 69,384
Nov 29, 2023 29.97 30.01 29.96 29.99 29.99 3,693
Nov 28, 2023 29.93 30.04 29.93 30.01 30.01 12,416
Nov 27, 2023 29.98 30.02 29.93 29.99 29.99 3,410
Nov 24, 2023 29.97 29.97 29.97 29.97 29.97 172
Nov 22, 2023 30.01 30.01 29.95 29.99 29.99 3,184
Nov 21, 2023 29.89 29.92 29.89 29.92 29.92 2,134
Nov 20, 2023 29.86 29.95 29.86 29.89 29.89 10,963
Nov 17, 2023 29.79 29.88 29.78 29.83 29.83 12,268
Nov 16, 2023 29.82 29.82 29.75 29.82 29.82 2,396
Nov 15, 2023 29.82 29.82 29.76 29.80 29.80 26,803
Nov 14, 2023 29.72 29.78 29.72 29.77 29.77 3,522
Nov 13, 2023 29.55 29.57 29.53 29.55 29.55 8,608
Nov 10, 2023 29.39 29.57 29.32 29.53 29.53 4,138
Nov 9, 2023 29.43 29.48 29.29 29.30 29.30 9,023
Nov 8, 2023 29.39 29.45 29.32 29.43 29.43 8,587
Nov 7, 2023 29.32 29.44 29.32 29.39 29.39 9,566
Nov 6, 2023 29.28 29.34 29.26 29.30 29.30 10,116
Nov 3, 2023 29.21 29.34 29.21 29.31 29.31 31,884
Nov 2, 2023 28.93 29.14 28.93 29.14 29.14 15,549
Nov 1, 2023 28.63 28.82 28.59 28.77 28.77 6,585
Oct 31, 2023 28.38 28.55 28.38 28.55 28.55 2,304
Oct 30, 2023 28.24 28.44 28.23 28.41 28.41 21,374
Oct 27, 2023 28.25 28.27 28.10 28.14 28.14 3,275
Oct 26, 2023 28.33 28.41 28.25 28.26 28.26 3,766
Oct 25, 2023 28.60 28.64 28.46 28.50 28.50 5,300
Oct 24, 2023 28.81 28.81 28.64 28.78 28.78 9,414
Oct 23, 2023 28.65 28.80 28.62 28.64 28.64 3,946
Oct 20, 2023 28.75 28.77 28.67 28.67 28.67 1,328
Oct 19, 2023 28.97 29.04 28.85 28.87 28.87 6,391
Oct 18, 2023 29.07 29.09 28.98 28.99 28.99 2,806
Oct 17, 2023 29.04 29.27 29.04 29.19 29.19 3,321
Oct 16, 2023 29.03 29.23 29.03 29.21 29.21 9,592
Oct 13, 2023 29.10 29.10 28.97 29.00 29.00 4,130
Oct 12, 2023 29.12 29.21 29.06 29.11 29.11 5,459
Oct 11, 2023 29.11 29.21 29.05 29.21 29.21 4,845
Oct 10, 2023 29.08 29.12 29.08 29.10 29.10 1,819
Oct 9, 2023 28.84 28.99 28.84 28.99 28.99 5,601
Oct 6, 2023 28.64 28.94 28.64 28.93 28.93 34,639
Oct 5, 2023 28.65 28.73 28.57 28.72 28.72 58,514
Oct 4, 2023 28.57 28.71 28.57 28.71 28.71 6,588
Oct 3, 2023 28.73 28.73 28.54 28.57 28.57 68,392
Oct 2, 2023 28.82 28.84 28.74 28.80 28.80 9,880
Sep 29, 2023 28.93 28.94 28.81 28.82 28.82 2,926
Sep 28, 2023 28.86 28.92 28.84 28.85 28.85 15,516
Sep 27, 2023 28.81 28.81 28.62 28.75 28.75 6,865
Sep 26, 2023 28.78 28.90 28.70 28.75 28.75 30,275
Sep 25, 2023 28.88 28.97 28.87 28.93 28.93 4,712
Sep 22, 2023 28.89 29.03 28.89 28.91 28.91 295,816
Sep 21, 2023 29.02 29.04 28.94 28.94 28.94 18,097
Sep 20, 2023 29.30 29.30 29.12 29.12 29.12 1,767
Sep 19, 2023 29.23 29.25 29.16 29.23 29.23 2,704
Sep 18, 2023 29.20 29.27 29.20 29.27 29.27 1,049
Sep 15, 2023 29.27 29.32 29.23 29.25 29.25 8,987
Sep 14, 2023 29.26 29.38 29.26 29.35 29.35 93,036
Sep 13, 2023 29.30 29.30 29.24 29.28 29.28 2,820
Sep 12, 2023 29.25 29.27 29.19 29.24 29.24 11,915
Sep 11, 2023 29.22 29.29 29.21 29.26 29.26 2,896
Sep 8, 2023 29.14 29.23 29.14 29.20 29.20 3,075
Sep 7, 2023 29.08 29.23 29.08 29.23 29.23 25,542
Sep 6, 2023 29.17 29.22 29.12 29.18 29.18 10,829
Sep 5, 2023 29.27 29.29 29.23 29.26 29.26 166,140
Sep 1, 2023 29.26 29.29 29.23 29.25 29.25 4,558
Aug 31, 2023 29.21 29.30 29.21 29.24 29.24 24,279
Aug 30, 2023 29.23 29.23 29.17 29.23 29.23 13,435
Aug 29, 2023 29.03 29.19 29.03 29.19 29.19 5,708
Aug 28, 2023 29.03 29.03 28.98 29.02 29.02 16,355
Aug 25, 2023 28.90 28.98 28.83 28.98 28.98 5,521
Aug 24, 2023 29.04 29.04 28.88 28.88 28.88 2,465
Aug 23, 2023 29.00 29.03 29.00 29.01 29.01 1,049
Aug 22, 2023 28.88 28.96 28.85 28.86 28.86 6,489
Aug 21, 2023 28.81 28.87 28.77 28.87 28.87 6,499
Aug 18, 2023 28.77 28.81 28.77 28.81 28.81 2,768
Aug 17, 2023 28.90 28.92 28.83 28.84 28.84 7,795
Aug 16, 2023 29.03 29.03 28.87 28.92 28.92 1,317
Aug 15, 2023 29.04 29.04 28.94 28.99 28.99 981
Aug 14, 2023 29.02 29.06 29.00 29.04 29.04 7,737
Aug 11, 2023 29.01 29.01 28.96 28.99 28.99 13,419
Aug 10, 2023 28.97 29.05 28.51 28.99 28.99 10,889
Aug 9, 2023 28.97 29.01 28.95 29.00 29.00 4,940
Aug 8, 2023 28.92 29.06 28.92 29.01 29.01 2,467
Aug 7, 2023 28.96 29.08 28.92 29.06 29.06 1,557
Aug 4, 2023 29.03 29.08 28.99 28.99 28.99 13,206
Aug 3, 2023 29.10 29.10 28.86 29.00 29.00 11,524
Aug 2, 2023 29.00 29.15 28.98 29.02 29.02 11,133
Aug 1, 2023 29.06 29.15 29.06 29.11 29.11 92,317
Jul 31, 2023 29.23 29.23 29.12 29.17 29.17 6,508
Jul 28, 2023 29.08 29.22 29.08 29.15 29.15 10,387
Jul 27, 2023 29.11 29.19 29.03 29.08 29.08 10,935
Jul 26, 2023 29.03 29.13 29.03 29.11 29.11 4,778
Jul 25, 2023 29.17 29.19 29.06 29.15 29.15 3,315
Jul 24, 2023 29.10 29.13 29.05 29.07 29.07 3,088
Jul 21, 2023 29.16 29.16 29.02 29.05 29.05 2,268
Jul 20, 2023 29.07 29.10 29.06 29.06 29.06 479
Jul 19, 2023 29.07 29.11 29.06 29.11 29.11 5,016
Jul 18, 2023 29.09 29.13 29.05 29.09 29.09 2,513
Jul 17, 2023 28.99 29.06 28.99 29.06 29.06 4,800
Jul 14, 2023 29.10 29.10 28.97 29.02 29.02 8,667
Jul 13, 2023 28.95 29.03 28.95 28.98 28.98 5,659
Jul 12, 2023 28.90 28.93 28.90 28.93 28.93 1,653
Jul 11, 2023 28.82 28.83 28.80 28.83 28.83 3,600
Jul 10, 2023 28.72 28.81 28.72 28.78 28.78 155,308
Jul 7, 2023 28.74 28.81 28.72 28.77 28.77 11,866
Jul 6, 2023 28.70 28.82 28.67 28.78 28.78 11,448
Jul 5, 2023 28.75 28.89 28.75 28.84 28.84 32,460
Jul 3, 2023 28.77 28.87 28.77 28.85 28.85 31,614
Jun 30, 2023 28.74 28.87 28.72 28.84 28.84 22,107
Jun 29, 2023 28.68 28.77 28.65 28.75 28.75 9,862
Jun 28, 2023 28.68 28.68 28.63 28.66 28.66 20,340
Jun 27, 2023 28.58 28.73 28.58 28.70 28.70 3,964
Jun 26, 2023 28.63 28.65 28.57 28.60 28.60 22,125
Jun 23, 2023 28.64 28.64 28.54 28.62 28.62 32,667
Jun 22, 2023 28.59 28.67 28.59 28.67 28.67 260
Jun 21, 2023 28.50 28.63 28.50 28.61 28.61 6,462
Jun 20, 2023 28.72 28.72 28.66 28.66 28.66 892
Jun 16, 2023 28.71 28.76 28.69 28.69 28.69 11,130
Jun 15, 2023 28.65 28.71 28.65 28.71 28.71 2,801
Jun 14, 2023 28.65 28.67 28.57 28.59 28.59 44,495
Jun 13, 2023 28.57 28.63 28.54 28.58 28.58 5,358
Jun 12, 2023 28.36 28.54 28.36 28.54 28.54 3,359
Jun 9, 2023 28.48 28.48 28.43 28.44 28.44 1,088
Jun 8, 2023 28.22 28.47 28.22 28.43 28.43 5,946
Jun 7, 2023 28.37 28.41 28.32 28.33 28.33 2,666
Jun 6, 2023 28.22 28.39 28.22 28.35 28.35 5,399
Jun 5, 2023 28.31 28.37 28.30 28.32 28.32 15,259
Jun 2, 2023 28.25 28.37 28.23 28.30 28.30 10,145
Jun 1, 2023 28.06 28.24 28.06 28.13 28.13 2,715
May 31, 2023 27.99 28.07 27.97 28.07 28.07 4,960
May 30, 2023 28.07 28.10 28.05 28.08 28.08 6,942
May 26, 2023 28.06 28.11 28.03 28.10 28.10 5,136
May 25, 2023 27.84 27.98 27.84 27.97 27.97 4,176
May 24, 2023 27.78 27.88 27.78 27.79 27.79 5,262
May 23, 2023 27.87 28.08 27.87 27.92 27.92 9,222
May 22, 2023 28.03 28.06 28.03 28.06 28.06 1,015
May 19, 2023 28.03 28.06 28.03 28.06 28.06 2,772
May 18, 2023 27.91 28.08 27.91 28.08 28.08 1,762
May 17, 2023 27.77 27.95 27.77 27.95 27.95 2,025
May 16, 2023 27.81 27.86 27.79 27.84 27.84 2,000
May 15, 2023 27.85 27.90 27.83 27.88 27.88 5,705
May 12, 2023 27.88 27.88 27.74 27.82 27.82 8,685
May 11, 2023 27.83 27.85 27.83 27.83 27.83 6,449
May 10, 2023 27.84 27.88 27.73 27.86 27.86 16,555
May 9, 2023 27.73 27.83 27.73 27.78 27.78 6,363
May 8, 2023 27.83 27.84 27.77 27.81 27.81 7,271
May 5, 2023 27.83 27.83 27.74 27.79 27.79 5,446
May 4, 2023 27.64 27.67 27.56 27.59 27.59 3,578
May 3, 2023 27.77 27.79 27.69 27.69 27.69 4,474
May 2, 2023 27.88 27.88 27.70 27.75 27.75 5,243
May 1, 2023 27.88 27.88 27.83 27.87 27.87 86,719
Apr 28, 2023 27.73 27.89 27.73 27.85 27.85 23,431
Apr 27, 2023 27.66 27.76 27.61 27.76 27.76 3,308

Related Tickers