Canada markets close in 30 minutes

AllianzIM U.S. Large Cap Buffer20 Apr ETF (APRW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.28+0.08 (+0.28%)
As of 03:15PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202430.2030.2830.1830.2830.2878,924
May 08, 202430.1630.2530.1630.2030.2049,100
May 07, 202430.1830.2330.1630.2130.2163,200
May 06, 202430.1330.1630.0830.1630.1681,300
May 03, 202430.0230.0629.9530.0330.0360,700
May 02, 202429.7829.8529.6729.8129.8128,600
May 01, 202429.6929.9029.6529.7029.7046,900
Apr 30, 202429.9429.9529.7729.7729.7772,500
Apr 29, 202429.9429.9829.9129.9629.9690,900
Apr 26, 202429.8029.9729.8029.9129.9154,600
Apr 25, 202429.6629.7929.5929.7729.7768,700
Apr 24, 202429.9229.9229.7529.8529.85327,100
Apr 23, 202429.7129.8529.7129.8229.8257,700
Apr 22, 202429.6429.7529.5229.6529.6592,300
Apr 19, 202429.6529.6529.4929.5229.52256,800
Apr 18, 202429.7329.7729.6029.6429.64140,600
Apr 17, 202429.8629.8629.6129.6829.68111,600
Apr 16, 202429.7629.8129.6929.7529.7598,900
Apr 15, 202430.0930.0929.7329.7529.7569,600
Apr 12, 202430.0630.0929.8529.9229.9262,000
Apr 11, 202430.0530.1729.9530.1230.1287,800
Apr 10, 202429.9930.0729.9429.9829.98156,900
Apr 09, 202430.2730.2730.0430.1930.19204,900
Apr 08, 202430.1830.1930.1130.1430.14261,700
Apr 05, 202430.0330.1930.0230.1730.1794,000
Apr 04, 202430.2830.3029.9929.9929.9985,900
Apr 03, 202430.1130.4130.0830.1630.16189,800
Apr 02, 202430.2130.2130.0430.1630.16157,000
Apr 01, 202430.6030.6030.1930.2030.20678,000
Mar 28, 202430.2530.3630.2230.2630.264,368,600
Mar 27, 202430.2630.2630.2130.2230.2218,200
Mar 26, 202430.2530.2530.2130.2430.243,300
Mar 25, 202430.1730.2530.1730.2430.24207,700
Mar 22, 202430.1630.2530.1630.2130.2111,500
Mar 21, 202430.2030.2130.1330.1730.1716,100
Mar 20, 202430.1630.2130.1430.1730.1723,000
Mar 19, 202430.2130.2130.1530.1630.163,500
Mar 18, 202430.1530.1830.1430.1830.181,500
Mar 15, 202430.1530.1730.1530.1730.171,700
Mar 14, 202430.1730.1730.1230.1630.162,300
Mar 13, 202430.2230.2230.1230.1530.156,500
Mar 12, 202430.1530.1830.1130.1530.153,600
Mar 11, 202430.1630.1630.1030.1430.141,300
Mar 08, 202430.1030.1630.1030.1430.143,300
Mar 07, 202430.1730.1730.0930.1430.144,800
Mar 06, 202430.0830.1130.0830.1130.1117,400
Mar 05, 202430.1130.1130.0730.0730.071,400
Mar 04, 202430.1630.1630.0730.0930.0912,000
Mar 01, 202430.0630.1430.0530.0730.0718,300
Feb 29, 202429.9730.0829.9730.0630.068,300
Feb 28, 202429.9530.0529.9530.0530.051,600
Feb 27, 202430.0330.1230.0330.0830.084,300
Feb 26, 202430.1230.1229.9430.0730.075,700
Feb 23, 202430.0030.0629.9930.0430.046,900
Feb 22, 202429.9230.0629.9230.0130.014,700
Feb 21, 202429.9730.0129.8729.9829.985,700
Feb 20, 202429.9530.0129.9530.0030.0058,100
Feb 16, 202429.9830.0129.9729.9829.985,200
Feb 15, 202429.9729.9829.8529.9629.96123,600
Feb 14, 202429.8429.9829.8429.9729.976,400
Feb 13, 202429.9129.9629.9129.9329.9327,900
Feb 12, 202429.9829.9929.9529.9829.981,200
Feb 09, 202429.9630.0229.9529.9529.9510,900
Feb 08, 202429.8429.9729.8429.9429.9431,600
Feb 07, 202429.9229.9929.9229.9429.9412,900
Feb 06, 202429.9329.9729.8929.9229.9224,100
Feb 05, 202429.8929.9529.8929.9229.922,200
Feb 02, 202429.8329.9329.8329.9129.91227,500
Feb 01, 202429.7529.8729.7529.8529.8513,100
Jan 31, 202429.8429.8629.5829.8229.8212,000
Jan 30, 202429.8329.8829.8229.8729.873,000
Jan 29, 202429.8229.8529.8229.8429.846,600
Jan 26, 202429.8129.8629.7229.8229.8211,600
Jan 25, 202429.7829.8429.7629.7929.798,600
Jan 24, 202429.6129.8429.6129.8029.802,000
Jan 23, 202429.7729.7729.7729.7729.77700
Jan 22, 202429.7529.8529.7329.7429.7414,100
Jan 19, 202429.5029.7729.4429.7729.776,000
Jan 18, 202429.6129.7229.6129.6329.633,400
Jan 17, 202429.3229.5929.3229.5929.591,100
Jan 16, 202429.6629.6829.5929.6029.6012,100
Jan 12, 202429.6629.7429.6329.6629.6648,300
Jan 11, 202429.6329.6329.5529.6229.6221,400
Jan 10, 202429.5929.7029.5829.6129.6114,500
Jan 09, 202429.5029.6729.5029.5829.5813,800
Jan 08, 202429.5729.6029.5229.6029.601,800
Jan 05, 202429.4629.4829.4329.4529.4512,300
Jan 04, 202429.5129.5129.4029.4529.4515,400
Jan 03, 202429.4229.4929.4129.4429.4431,300
Jan 02, 202429.5029.5129.4329.4929.49157,600
Dec 29, 202329.5829.6129.5029.5129.51613,700
Dec 28, 202329.5229.5929.3729.5529.555,400
Dec 27, 202329.2429.5629.2429.5029.5011,400
Dec 26, 202329.4629.5029.4529.4729.473,200
Dec 22, 202329.4929.5329.4329.4829.4818,400
Dec 21, 202329.3929.4529.3629.4129.4118,100
Dec 20, 202329.4529.5129.3629.4029.4030,900
Dec 19, 202329.4029.5229.4029.4529.4515,500
Dec 18, 202329.4129.5029.4029.4529.4510,900
Dec 15, 202329.4229.4729.3729.3929.3920,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...