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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.84

+0.12

(+0.38%)

At close: 03:59PM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 13, 2024	30.34	30.35	30.29	30.32	30.32	37,800
May 10, 2024	30.37	30.37	30.28	30.32	30.32	33,600
May 09, 2024	30.20	30.31	30.18	30.27	30.27	87,600
May 08, 2024	30.16	30.25	30.16	30.20	30.20	49,100
May 07, 2024	30.18	30.23	30.16	30.21	30.21	63,200
May 06, 2024	30.13	30.16	30.08	30.16	30.16	81,300
May 03, 2024	30.02	30.06	29.95	30.03	30.03	60,700
May 02, 2024	29.78	29.85	29.67	29.81	29.81	28,600
May 01, 2024	29.69	29.90	29.65	29.70	29.70	46,900
Apr 30, 2024	29.94	29.95	29.77	29.77	29.77	72,500
Apr 29, 2024	29.94	29.98	29.91	29.96	29.96	90,900
Apr 26, 2024	29.80	29.97	29.80	29.91	29.91	54,600
Apr 25, 2024	29.66	29.79	29.59	29.77	29.77	68,700
Apr 24, 2024	29.92	29.92	29.75	29.85	29.85	327,100
Apr 23, 2024	29.71	29.85	29.71	29.82	29.82	57,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.51(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+297.01(+0.72%)

CAD/USD0.7361-0.0003(-0.04%)

CRUDE OIL69.24+0.27(+0.39%)

Bitcoin CAD81,851.40+33.53(+0.04%)

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

S&P/TSX
23,568.65
+93.51(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+297.01(+0.72%)

CAD/USD
0.7361
-0.0003(-0.04%)

CRUDE OIL
69.24
+0.27(+0.39%)

Bitcoin CAD
81,851.40
+33.53(+0.04%)