Canada markets open in 2 hours 6 minutes

AllianzIM U.S. Large Cap Buffer10 Apr ETF (APRT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
34.16+0.02 (+0.06%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202434.2134.2134.0334.1634.1648,300
Apr 23, 202433.9834.1833.9834.1434.1417,700
Apr 22, 202433.7734.0033.6933.8633.8613,700
Apr 19, 202433.8433.8833.5733.6433.6433,500
Apr 18, 202433.9634.0433.7833.8333.8338,300
Apr 17, 202434.1834.1833.8133.8133.8130,600
Apr 16, 202433.9934.1233.9234.0334.0331,700
Apr 15, 202434.4734.5234.0034.0634.0656,000
Apr 12, 202434.5434.5534.2534.2834.2826,400
Apr 11, 202434.5334.7734.3834.7234.7235,200
Apr 10, 202434.4534.5934.3734.5434.5443,300
Apr 09, 202434.8034.8034.5234.7534.75100,100
Apr 08, 202434.7234.7434.6434.7034.7020,100
Apr 05, 202434.5334.7734.5034.6934.6941,200
Apr 04, 202434.9234.9334.4634.4634.46114,600
Apr 03, 202434.6034.8134.6034.6934.6984,200
Apr 02, 202434.7734.7734.5734.6934.6933,600
Apr 01, 202435.2835.2834.7634.9034.90190,100
Mar 28, 202434.8534.9234.8534.8534.851,202,800
Mar 27, 202434.9034.9034.8534.8534.851,100
Mar 26, 202434.8934.8934.8434.8534.854,000
Mar 25, 202434.8534.8534.8534.8534.85100
Mar 22, 202434.8434.8834.8334.8434.8410,900
Mar 21, 202434.8834.8834.8134.8334.8311,800
Mar 20, 202434.7934.8434.7634.8134.814,800
Mar 19, 202434.7834.8034.7734.7834.782,600
Mar 18, 202434.7534.7834.7534.7634.762,100
Mar 15, 202434.7334.7434.7234.7434.743,200
Mar 14, 202434.7334.7434.7334.7434.741,400
Mar 13, 202434.7434.7434.7434.7434.74100
Mar 12, 202434.7634.7634.7634.7634.76300
Mar 11, 202434.6934.7034.6634.7034.70900
Mar 08, 202434.7334.7334.6934.6934.69300
Mar 07, 202434.7734.7734.6934.7234.724,900
Mar 06, 202434.6634.6634.6534.6534.651,600
Mar 05, 202434.6234.6534.6234.6534.652,900
Mar 04, 202434.6434.6934.6434.6934.693,500
Mar 01, 202434.6634.6834.6534.6634.663,400
Feb 29, 202434.6334.6534.6234.6534.651,200
Feb 28, 202434.6234.6234.6134.6134.61200
Feb 27, 202434.6034.6034.6034.6034.602,200
Feb 26, 202434.5334.5834.5334.5834.58900
Feb 23, 202434.5734.5934.5634.5834.582,700
Feb 22, 202434.5834.5834.5834.5834.58100
Feb 21, 202434.3934.4234.3934.4234.42200
Feb 20, 202434.3734.4034.3334.4034.40400
Feb 16, 202434.4134.4734.4134.4434.443,700
Feb 15, 202434.4334.4334.4034.4234.42600
Feb 14, 202434.3334.4034.3334.4034.401,900
Feb 13, 202434.3534.3634.2234.2734.276,300
Feb 12, 202434.4334.4334.3934.4034.40500
Feb 09, 202434.4234.4234.4234.4234.421,200
Feb 08, 202434.3434.3734.3434.3734.371,100
Feb 07, 202434.3534.3634.3534.3634.36100
Feb 06, 202434.2634.2634.2634.2634.26100
Feb 05, 202434.2134.2534.2134.2534.251,700
Feb 02, 202434.1334.2534.1334.2534.2519,000
Feb 01, 202433.9534.1233.9534.1234.121,500
Jan 31, 202434.0434.0533.9733.9733.975,100
Jan 30, 202434.1334.1634.1334.1634.16500
Jan 29, 202434.1034.1634.1034.1634.163,000
Jan 26, 202434.0834.0834.0834.0834.08100
Jan 25, 202434.0634.0634.0634.0634.06-
Jan 24, 202434.1334.1334.0234.0234.02200
Jan 23, 202433.8734.0033.8734.0034.00800
Jan 22, 202433.8933.8933.8933.8933.8930,800
Jan 19, 202433.6833.8333.6533.8333.833,300
Jan 18, 202433.4933.6533.4933.6533.65300
Jan 17, 202433.3733.4833.3733.4633.461,600
Jan 16, 202433.5833.5833.5233.5233.523,000
Jan 12, 202433.5933.6133.5933.6133.611,900
Jan 11, 202433.5633.6233.5633.6133.61800
Jan 10, 202433.4233.5733.4233.5733.57700
Jan 09, 202433.4633.4933.4533.4633.461,200
Jan 08, 202433.4833.4933.4833.4933.49200
Jan 05, 202433.1733.1933.1733.1933.19400
Jan 04, 202433.2333.2733.1633.1633.161,700
Jan 03, 202433.2433.2833.2233.2233.221,300
Jan 02, 202433.3133.4133.3033.3733.379,700
Dec 29, 202333.4533.5033.4033.4833.481,500
Dec 28, 202333.5133.5133.5133.5133.51-
Dec 27, 202333.5333.5333.5233.5233.52400
Dec 26, 202333.3333.4333.3333.4333.435,500
Dec 22, 202333.3333.4033.3033.3033.302,900
Dec 21, 202333.3333.3433.2133.3133.311,900
Dec 20, 202333.2333.2333.1633.1633.16200
Dec 19, 202333.3833.3833.3833.3833.38200
Dec 18, 202333.3133.3133.3133.3133.31100
Dec 15, 202333.2133.2733.2033.2733.271,000
Dec 14, 202333.1733.2433.1733.2133.211,600
Dec 13, 202332.8633.1432.8633.1433.149,800
Dec 12, 202332.8732.8732.8732.8732.87100
Dec 11, 202332.6732.7632.6732.7632.76500
Dec 08, 202332.5232.6732.5232.6732.672,500
Dec 07, 202332.4632.5632.4632.5632.561,700
Dec 06, 202332.4232.4232.3632.3632.361,500
Dec 05, 202332.3932.4432.3932.4432.443,000
Dec 04, 202332.3732.4732.3732.4732.47500
Dec 01, 202332.5932.5932.5932.5932.59100
Nov 30, 202332.2932.4532.2932.4532.451,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...