AllianzIM U.S. Large Cap Buffer20 Apr ETF (APRW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 32.25 | 32.25 | 32.08 | 32.18 | 32.18 | 8,400 |
| Oct 03, 2024 | 32.04 | 32.10 | 32.04 | 32.06 | 32.06 | 28,000 |
| Oct 02, 2024 | 32.04 | 32.11 | 32.00 | 32.08 | 32.08 | 11,800 |
| Oct 01, 2024 | 32.10 | 32.12 | 32.01 | 32.07 | 32.07 | 11,800 |
| Sept 30, 2024 | 32.15 | 32.24 | 32.04 | 32.24 | 32.24 | 20,600 |
| Sept 27, 2024 | 32.21 | 32.21 | 32.16 | 32.17 | 32.17 | 9,800 |
| Sept 26, 2024 | 32.27 | 32.27 | 32.15 | 32.17 | 32.17 | 5,100 |
| Sept 25, 2024 | 32.15 | 32.17 | 32.12 | 32.17 | 32.17 | 4,600 |
| Sept 24, 2024 | 32.08 | 32.19 | 32.08 | 32.19 | 32.19 | 4,000 |
| Sept 23, 2024 | 32.15 | 32.15 | 31.95 | 32.14 | 32.14 | 99,900 |
| Sept 20, 2024 | 32.02 | 32.08 | 32.02 | 32.08 | 32.08 | 2,100 |
| Sept 19, 2024 | 32.04 | 32.14 | 32.04 | 32.08 | 32.08 | 7,900 |
| Sept 18, 2024 | 31.84 | 31.97 | 31.81 | 31.81 | 31.81 | 16,800 |
| Sept 17, 2024 | 31.88 | 31.90 | 31.80 | 31.87 | 31.87 | 7,300 |
| Sept 16, 2024 | 31.83 | 31.89 | 31.81 | 31.84 | 31.84 | 5,900 |
| Sept 13, 2024 | 31.78 | 31.86 | 31.78 | 31.84 | 31.84 | 2,300 |
| Sept 12, 2024 | 31.66 | 31.76 | 31.62 | 31.72 | 31.72 | 5,100 |
| Sept 11, 2024 | 31.27 | 31.64 | 31.24 | 31.63 | 31.63 | 8,700 |
| Sept 10, 2024 | 31.45 | 31.49 | 31.31 | 31.49 | 31.49 | 11,800 |
| Sept 09, 2024 | 31.37 | 31.44 | 31.31 | 31.39 | 31.39 | 5,100 |
| Sept 06, 2024 | 31.55 | 31.55 | 31.20 | 31.23 | 31.23 | 8,400 |
| Sept 05, 2024 | 31.51 | 31.56 | 31.42 | 31.44 | 31.44 | 9,500 |
| Sept 04, 2024 | 31.16 | 31.58 | 31.16 | 31.46 | 31.46 | 8,800 |
| Sept 03, 2024 | 31.67 | 31.67 | 31.47 | 31.49 | 31.49 | 26,100 |
| Aug 30, 2024 | 31.80 | 31.85 | 31.72 | 31.85 | 31.85 | 13,400 |
| Aug 29, 2024 | 31.80 | 31.84 | 31.68 | 31.68 | 31.68 | 3,100 |
| Aug 28, 2024 | 31.69 | 31.72 | 31.62 | 31.70 | 31.70 | 31,300 |
| Aug 27, 2024 | 31.74 | 31.77 | 31.72 | 31.75 | 31.75 | 5,900 |
| Aug 26, 2024 | 31.83 | 31.83 | 31.71 | 31.75 | 31.75 | 6,000 |
| Aug 23, 2024 | 31.75 | 31.78 | 31.67 | 31.78 | 31.78 | 2,500 |
| Aug 22, 2024 | 31.77 | 31.80 | 31.57 | 31.57 | 31.57 | 32,500 |
| Aug 21, 2024 | 31.63 | 31.75 | 31.63 | 31.73 | 31.73 | 235,900 |
| Aug 20, 2024 | 31.71 | 31.71 | 31.63 | 31.66 | 31.66 | 13,100 |
| Aug 19, 2024 | 31.59 | 31.70 | 31.59 | 31.70 | 31.70 | 2,100 |
| Aug 16, 2024 | 31.53 | 31.55 | 31.51 | 31.53 | 31.53 | 7,400 |
| Aug 15, 2024 | 31.42 | 31.52 | 31.42 | 31.51 | 31.51 | 10,800 |
| Aug 14, 2024 | 31.35 | 31.35 | 31.16 | 31.27 | 31.27 | 14,200 |
| Aug 13, 2024 | 31.08 | 31.23 | 31.07 | 31.23 | 31.23 | 11,400 |
| Aug 12, 2024 | 30.91 | 31.01 | 30.91 | 30.94 | 30.94 | 20,300 |
| Aug 09, 2024 | 30.81 | 30.97 | 30.81 | 30.94 | 30.94 | 3,900 |
| Aug 08, 2024 | 30.56 | 30.90 | 30.56 | 30.90 | 30.90 | 4,300 |
| Aug 07, 2024 | 30.85 | 30.85 | 30.49 | 30.49 | 30.49 | 16,300 |
| Aug 06, 2024 | 30.60 | 30.83 | 30.59 | 30.61 | 30.61 | 9,200 |
| Aug 05, 2024 | 30.34 | 30.62 | 30.22 | 30.40 | 30.40 | 37,500 |
| Aug 02, 2024 | 30.94 | 30.94 | 30.72 | 30.87 | 30.87 | 40,000 |
| Aug 01, 2024 | 31.35 | 31.44 | 31.07 | 31.16 | 31.16 | 4,100,700 |
| Jul 31, 2024 | 31.28 | 31.42 | 31.27 | 31.34 | 31.34 | 39,800 |
| Jul 30, 2024 | 31.23 | 31.23 | 31.03 | 31.10 | 31.10 | 31,000 |
| Jul 29, 2024 | 31.20 | 31.24 | 31.15 | 31.17 | 31.17 | 22,800 |
| Jul 26, 2024 | 31.11 | 31.24 | 31.11 | 31.16 | 31.16 | 10,900 |
| Jul 25, 2024 | 31.00 | 31.20 | 30.98 | 31.02 | 31.02 | 17,600 |
| Jul 24, 2024 | 31.25 | 31.25 | 31.07 | 31.07 | 31.07 | 27,900 |
| Jul 23, 2024 | 31.38 | 31.46 | 31.38 | 31.39 | 31.39 | 17,100 |
| Jul 22, 2024 | 31.16 | 31.45 | 31.16 | 31.42 | 31.42 | 27,500 |
| Jul 19, 2024 | 31.36 | 31.38 | 31.25 | 31.25 | 31.25 | 13,400 |
| Jul 18, 2024 | 31.50 | 31.50 | 31.33 | 31.38 | 31.38 | 16,700 |
| Jul 17, 2024 | 31.48 | 31.49 | 31.44 | 31.44 | 31.44 | 67,500 |
| Jul 16, 2024 | 31.56 | 31.64 | 31.56 | 31.63 | 31.63 | 10,400 |
| Jul 15, 2024 | 31.56 | 31.62 | 31.52 | 31.56 | 31.56 | 18,700 |
| Jul 12, 2024 | 31.47 | 31.60 | 31.47 | 31.52 | 31.52 | 114,500 |
| Jul 11, 2024 | 31.55 | 31.56 | 31.40 | 31.46 | 31.46 | 15,800 |
| Jul 10, 2024 | 31.43 | 31.54 | 31.42 | 31.54 | 31.54 | 155,000 |
| Jul 09, 2024 | 31.44 | 31.46 | 31.41 | 31.42 | 31.42 | 21,600 |
| Jul 08, 2024 | 31.42 | 31.43 | 31.38 | 31.40 | 31.40 | 13,400 |
| Jul 05, 2024 | 31.30 | 31.41 | 31.30 | 31.41 | 31.41 | 16,000 |
| Jul 03, 2024 | 31.22 | 31.31 | 31.22 | 31.31 | 31.31 | 12,400 |
| Jul 02, 2024 | 31.14 | 31.25 | 31.14 | 31.24 | 31.24 | 17,700 |
| Jul 01, 2024 | 31.14 | 31.21 | 31.07 | 31.19 | 31.19 | 23,500 |
| Jun 28, 2024 | 31.17 | 31.26 | 31.12 | 31.12 | 31.12 | 18,000 |
| Jun 27, 2024 | 31.12 | 31.17 | 31.09 | 31.17 | 31.17 | 19,000 |
| Jun 26, 2024 | 31.10 | 31.15 | 31.03 | 31.15 | 31.15 | 22,100 |
| Jun 25, 2024 | 31.05 | 31.10 | 31.04 | 31.10 | 31.10 | 15,600 |
| Jun 24, 2024 | 31.11 | 31.12 | 31.06 | 31.07 | 31.07 | 13,400 |
| Jun 21, 2024 | 31.07 | 31.12 | 31.01 | 31.08 | 31.08 | 25,900 |
| Jun 20, 2024 | 31.13 | 31.21 | 31.05 | 31.07 | 31.07 | 43,500 |
| Jun 18, 2024 | 31.10 | 31.14 | 31.09 | 31.11 | 31.11 | 217,600 |
| Jun 17, 2024 | 30.96 | 31.15 | 30.96 | 31.05 | 31.05 | 86,700 |
| Jun 14, 2024 | 30.96 | 31.00 | 30.91 | 30.97 | 30.97 | 29,500 |
| Jun 13, 2024 | 30.91 | 31.03 | 30.91 | 31.03 | 31.03 | 36,400 |
| Jun 12, 2024 | 30.98 | 31.01 | 30.92 | 30.97 | 30.97 | 13,500 |
| Jun 11, 2024 | 30.70 | 30.86 | 30.70 | 30.86 | 30.86 | 34,500 |
| Jun 10, 2024 | 30.70 | 30.80 | 30.68 | 30.76 | 30.76 | 16,500 |
| Jun 07, 2024 | 30.74 | 30.83 | 30.71 | 30.71 | 30.71 | 35,300 |
| Jun 06, 2024 | 30.80 | 30.81 | 30.69 | 30.76 | 30.76 | 129,500 |
| Jun 05, 2024 | 30.61 | 30.79 | 30.58 | 30.79 | 30.79 | 13,300 |
| Jun 04, 2024 | 30.52 | 30.61 | 30.49 | 30.59 | 30.59 | 26,900 |
| Jun 03, 2024 | 30.56 | 30.61 | 30.42 | 30.57 | 30.57 | 42,000 |
| May 31, 2024 | 30.43 | 30.52 | 30.31 | 30.52 | 30.52 | 40,200 |
| May 30, 2024 | 30.45 | 30.48 | 30.37 | 30.43 | 30.43 | 43,700 |
| May 29, 2024 | 30.50 | 30.54 | 30.49 | 30.50 | 30.50 | 34,900 |
| May 28, 2024 | 30.59 | 30.63 | 30.49 | 30.58 | 30.58 | 115,200 |
| May 24, 2024 | 30.51 | 30.62 | 30.51 | 30.60 | 30.60 | 124,300 |
| May 23, 2024 | 30.69 | 30.79 | 30.44 | 30.50 | 30.50 | 63,300 |
| May 22, 2024 | 30.64 | 30.65 | 30.56 | 30.57 | 30.57 | 41,100 |
| May 21, 2024 | 30.60 | 30.66 | 30.57 | 30.63 | 30.63 | 71,900 |
| May 20, 2024 | 30.56 | 30.64 | 30.54 | 30.59 | 30.59 | 56,700 |
| May 17, 2024 | 30.55 | 30.58 | 30.49 | 30.53 | 30.53 | 40,900 |
| May 16, 2024 | 30.60 | 30.62 | 30.52 | 30.55 | 30.55 | 80,100 |
| May 15, 2024 | 30.41 | 30.60 | 30.41 | 30.58 | 30.58 | 94,500 |
| May 14, 2024 | 30.32 | 30.41 | 30.29 | 30.39 | 30.39 | 38,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.