Advertisement
Advertisement
U.S. markets open in 7 hours 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.58-0.02 (-0.10%)
At close: 03:47PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202225.4425.6125.4425.5825.58400
Aug 04, 202225.4925.6725.4925.6025.6024,800
Aug 03, 202225.5725.5925.5325.5925.594,300
Aug 02, 202225.3825.5025.3825.4825.48600
Aug 01, 202225.3825.5725.3825.5125.513,300
Jul 29, 202225.5725.5725.5125.5125.51700
Jul 28, 202225.3625.4525.3625.4125.411,000
Jul 27, 202225.3025.3625.3025.3625.36600
Jul 26, 202225.2125.2125.0625.0925.094,000
Jul 25, 202225.1825.2625.1125.1525.154,200
Jul 22, 202225.1725.1725.1625.1625.162,000
Jul 21, 202224.9925.2424.9925.2425.244,500
Jul 20, 202225.0825.1725.0825.1525.151,100
Jul 19, 202224.9725.1224.9725.1225.121,014,600
Jul 18, 202225.0425.0424.8524.8524.855,700
Jul 15, 202224.8624.9524.8624.9324.937,800
Jul 14, 202224.5024.7824.5024.7024.7015,100
Jul 13, 202224.8424.8424.7824.7824.782,200
Jul 12, 202224.8924.9424.7924.8124.8117,900
Jul 11, 202224.9124.9624.8424.8724.8728,800
Jul 08, 202224.9725.0724.9325.0025.004,600
Jul 07, 202224.9824.9824.8824.9724.973,700
Jul 06, 202224.7624.9324.7324.8424.843,600
Jul 05, 202224.5424.8424.5324.8024.803,300
Jul 01, 202224.6624.8324.5124.7424.747,900
Jun 30, 202224.5724.7324.5724.6124.6118,300
Jun 29, 202224.7924.8224.7124.7124.715,300
Jun 28, 202225.0025.0524.7624.7624.769,700
Jun 27, 202224.9424.9724.8924.8924.893,800
Jun 24, 202224.7524.9524.7524.9024.907,300
Jun 23, 202224.5424.7124.5424.7124.716,900
Jun 22, 202224.3724.6524.3724.5224.5255,400
Jun 21, 202224.5424.6424.5024.5424.548,800
Jun 17, 202224.3124.3424.1724.2424.2410,600
Jun 16, 202224.3324.3324.0824.1324.1351,700
Jun 15, 202224.5024.6724.4824.5624.5614,200
Jun 14, 202224.5324.5324.3424.3824.3886,900
Jun 13, 202224.4824.5324.4124.4324.434,800
Jun 10, 202224.9224.9724.8224.9024.9012,000
Jun 09, 202225.3725.5125.0925.0925.0969,000
Jun 08, 202225.3625.4725.3125.3525.358,000
Jun 07, 202225.4025.5025.2725.4625.469,100
Jun 06, 202225.4925.4925.2925.3625.368,700
Jun 03, 202225.4325.4325.2525.2825.288,100
Jun 02, 202225.3725.4925.3125.4725.475,200
Jun 01, 202225.3725.4025.2125.2625.2617,100
May 31, 202225.3225.5225.3225.3625.3622,900
May 27, 202225.3925.4625.3125.4225.4220,700
May 26, 202224.9825.2724.9825.1725.1712,900
May 25, 202224.8125.0524.8125.0025.005,700
May 24, 202224.8924.9724.7424.9424.9434,700
May 23, 202224.8525.0124.8524.9224.9253,400
May 20, 202224.8224.9524.5124.7524.7522,900
May 19, 202224.7024.8724.6924.7224.7225,400
May 18, 202225.0325.0324.7524.8024.8040,200
May 17, 202225.2125.2925.0825.2125.2134,700
May 16, 202224.9525.1424.9524.9624.9627,000
May 13, 202224.9625.1224.9424.9924.992,133,700
May 12, 202224.7124.8724.5424.7224.7230,200
May 11, 202224.9225.0624.7124.7124.7122,200
May 10, 202224.9724.9924.7724.9024.9022,600
May 09, 202225.0025.0424.7824.8324.8347,600
May 06, 202225.1125.2925.0625.1425.1457,400
May 05, 202225.5325.5425.1225.1925.1940,900
May 04, 202225.3325.6025.2825.5725.5744,100
May 03, 202225.3225.4125.2625.3625.3653,100
May 02, 202225.1925.2824.9825.1925.1942,000
Apr 29, 202225.4225.5225.1925.2225.2236,900
Apr 28, 202225.3025.6425.3025.5825.5832,900
Apr 27, 202225.3125.4625.2625.2825.2834,800
Apr 26, 202225.5225.5225.2325.2325.2324,600
Apr 25, 202225.4925.5825.2925.5825.5870,300
Apr 22, 202225.7325.7625.5325.5325.5310,100
Apr 21, 202226.1426.1425.8525.8525.8522,900
Apr 20, 202226.0926.0925.9826.0426.0427,400
Apr 19, 202225.9726.0025.8925.9725.9722,300
Apr 18, 202225.7225.8925.7225.8025.8017,300
Apr 14, 202225.9025.9625.7925.7925.7934,700
Apr 13, 202225.8026.0025.7925.9525.9523,600
Apr 12, 202225.9225.9925.7425.8125.8119,100
Apr 11, 202226.0226.0225.8325.8325.8314,600
Apr 08, 202225.9926.1225.9926.0626.0651,200
Apr 07, 202226.0026.1025.9426.0226.0223,100
Apr 06, 202226.0126.0825.9226.0026.0039,100
Apr 05, 202226.2026.2626.1426.1526.1532,000
Apr 04, 202226.2026.2526.1326.2526.2517,900
Apr 01, 202226.1626.1626.0026.1526.1534,600
Mar 31, 202226.2026.2726.1226.1226.1242,000
Mar 30, 202226.2926.2926.1626.2626.2664,400
Mar 29, 202226.2726.3526.2426.3026.3029,600
Mar 28, 202226.0726.2126.0726.2126.2110,400
Mar 25, 202226.1626.2326.0826.2026.2043,900
Mar 24, 202226.0126.1025.9526.0626.0645,400
Mar 23, 202226.0626.0825.9625.9625.9638,000
Mar 22, 202225.9426.1325.9426.0926.0952,500
Mar 21, 202225.9826.0325.8425.9525.9520,400
Mar 18, 202225.9726.0025.7525.9825.9848,100
Mar 17, 202225.6825.8725.6325.8725.8716,200
Mar 16, 202225.6025.6625.4725.6525.6547,600
Mar 15, 202225.4525.4725.2525.4525.4524,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement