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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

27.30

+0.46

(+1.70%)

At close: 03:46PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	34.35	34.35	34.00	34.00	34.00	27,615
Apr 29, 2024	34.33	34.38	34.25	34.37	34.37	26,308
Apr 26, 2024	34.20	34.33	34.20	34.24	34.24	7,103
Apr 25, 2024	33.79	34.07	33.75	33.99	33.99	31,001
Apr 24, 2024	34.21	34.21	34.03	34.16	34.16	48,319
Apr 23, 2024	33.98	34.18	33.98	34.14	34.14	17,747
Apr 22, 2024	33.77	34.00	33.69	33.86	33.86	13,711
Apr 19, 2024	33.84	33.88	33.57	33.64	33.64	33,450
Apr 18, 2024	33.96	34.04	33.78	33.83	33.83	38,301
Apr 17, 2024	34.18	34.18	33.81	33.81	33.81	30,618
Apr 16, 2024	33.99	34.12	33.92	34.03	34.03	31,708
Apr 15, 2024	34.47	34.52	34.00	34.06	34.06	55,972
Apr 12, 2024	34.54	34.55	34.25	34.28	34.28	26,411
Apr 11, 2024	34.53	34.77	34.38	34.72	34.72	35,155
Apr 10, 2024	34.45	34.59	34.37	34.54	34.54	43,282
Apr 09, 2024	34.80	34.80	34.52	34.75	34.75	100,051
Apr 08, 2024	34.72	34.74	34.64	34.70	34.70	20,099
Apr 05, 2024	34.53	34.77	34.50	34.69	34.69	41,174
Apr 04, 2024	34.92	34.93	34.46	34.46	34.46	114,612
Apr 03, 2024	34.60	34.81	34.60	34.69	34.69	84,226
Apr 02, 2024	34.77	34.77	34.57	34.69	34.69	33,595
Apr 01, 2024	35.28	35.28	34.76	34.90	34.90	190,071
Mar 28, 2024	34.85	34.92	34.85	34.85	34.85	1,202,840
Mar 27, 2024	34.90	34.90	34.85	34.85	34.85	1,115
Mar 26, 2024	34.89	34.89	34.84	34.85	34.85	3,985
Mar 25, 2024	34.85	34.85	34.85	34.85	34.85	61
Mar 22, 2024	34.84	34.88	34.83	34.84	34.84	10,917
Mar 21, 2024	34.88	34.88	34.81	34.83	34.83	11,823
Mar 20, 2024	34.79	34.84	34.76	34.82	34.82	4,820
Mar 19, 2024	34.78	34.80	34.77	34.78	34.78	2,572
Mar 18, 2024	34.75	34.78	34.75	34.76	34.76	2,134
Mar 15, 2024	34.73	34.74	34.72	34.74	34.74	3,245
Mar 14, 2024	34.73	34.74	34.73	34.74	34.74	1,389
Mar 13, 2024	34.74	34.74	34.74	34.74	34.74	2
Mar 12, 2024	34.76	34.76	34.76	34.76	34.76	291
Mar 11, 2024	34.69	34.70	34.66	34.70	34.70	868
Mar 08, 2024	34.73	34.73	34.69	34.69	34.69	308
Mar 07, 2024	34.77	34.77	34.69	34.72	34.72	4,944
Mar 06, 2024	34.66	34.66	34.65	34.65	34.65	1,643
Mar 05, 2024	34.62	34.65	34.62	34.65	34.65	2,864
Mar 04, 2024	34.64	34.69	34.64	34.69	34.69	3,537
Mar 01, 2024	34.66	34.68	34.65	34.66	34.66	3,360
Feb 29, 2024	34.63	34.65	34.62	34.65	34.65	1,164
Feb 28, 2024	34.62	34.62	34.61	34.61	34.61	246
Feb 27, 2024	34.60	34.60	34.60	34.60	34.60	2,248
Feb 26, 2024	34.53	34.58	34.53	34.58	34.58	948
Feb 23, 2024	34.57	34.59	34.56	34.58	34.58	2,668
Feb 22, 2024	34.58	34.58	34.58	34.58	34.58	82
Feb 21, 2024	34.39	34.42	34.39	34.42	34.42	170
Feb 20, 2024	34.37	34.39	34.33	34.39	34.39	444
Feb 16, 2024	34.41	34.47	34.41	34.44	34.44	3,711
Feb 15, 2024	34.43	34.43	34.40	34.42	34.42	630
Feb 14, 2024	34.33	34.40	34.33	34.40	34.40	1,853
Feb 13, 2024	34.35	34.36	34.22	34.27	34.27	6,319
Feb 12, 2024	34.43	34.43	34.39	34.40	34.40	533
Feb 09, 2024	34.42	34.42	34.42	34.42	34.42	1,181
Feb 08, 2024	34.34	34.37	34.34	34.37	34.37	1,147
Feb 07, 2024	34.35	34.36	34.35	34.36	34.36	148
Feb 06, 2024	34.26	34.26	34.26	34.26	34.26	69
Feb 05, 2024	34.21	34.25	34.21	34.25	34.25	1,727
Feb 02, 2024	34.13	34.25	34.13	34.25	34.25	18,994
Feb 01, 2024	33.95	34.12	33.95	34.12	34.12	1,518
Jan 31, 2024	34.04	34.05	33.97	33.97	33.97	5,088
Jan 30, 2024	34.13	34.16	34.13	34.16	34.16	450
Jan 29, 2024	34.10	34.16	34.10	34.16	34.16	2,969
Jan 26, 2024	34.08	34.08	34.08	34.08	34.08	113
Jan 25, 2024	34.06	34.06	34.06	34.06	34.06	2
Jan 24, 2024	34.13	34.13	34.02	34.02	34.02	247
Jan 23, 2024	33.87	34.00	33.87	34.00	34.00	771
Jan 22, 2024	33.89	33.89	33.89	33.89	33.89	30,814
Jan 19, 2024	33.68	33.83	33.65	33.83	33.83	3,306
Jan 18, 2024	33.49	33.65	33.49	33.65	33.65	290
Jan 17, 2024	33.37	33.48	33.37	33.46	33.46	1,554
Jan 16, 2024	33.58	33.58	33.52	33.52	33.52	3,026
Jan 12, 2024	33.59	33.61	33.59	33.61	33.61	1,896
Jan 11, 2024	33.56	33.62	33.56	33.61	33.61	848
Jan 10, 2024	33.42	33.57	33.42	33.57	33.57	671
Jan 09, 2024	33.46	33.49	33.45	33.46	33.46	1,179
Jan 08, 2024	33.48	33.49	33.48	33.49	33.49	160
Jan 05, 2024	33.17	33.19	33.17	33.19	33.19	402
Jan 04, 2024	33.23	33.27	33.16	33.16	33.16	1,718
Jan 03, 2024	33.24	33.28	33.22	33.22	33.22	1,341
Jan 02, 2024	33.31	33.41	33.30	33.37	33.37	9,704
Dec 29, 2023	33.45	33.50	33.40	33.48	33.48	1,469
Dec 28, 2023	33.51	33.51	33.51	33.51	33.51	79
Dec 27, 2023	33.53	33.53	33.52	33.52	33.52	373
Dec 26, 2023	33.33	33.43	33.33	33.43	33.43	5,520
Dec 22, 2023	33.33	33.40	33.30	33.30	33.30	2,903
Dec 21, 2023	33.33	33.34	33.21	33.31	33.31	1,867
Dec 20, 2023	33.23	33.23	33.16	33.16	33.16	242
Dec 19, 2023	33.38	33.38	33.38	33.38	33.38	235
Dec 18, 2023	33.31	33.31	33.31	33.31	33.31	137
Dec 15, 2023	33.21	33.27	33.20	33.27	33.27	1,026
Dec 14, 2023	33.17	33.24	33.17	33.21	33.21	1,586
Dec 13, 2023	32.86	33.14	32.86	33.14	33.14	9,759
Dec 12, 2023	32.87	32.87	32.87	32.87	32.87	133
Dec 11, 2023	32.67	32.76	32.67	32.76	32.76	485
Dec 08, 2023	32.52	32.68	32.52	32.68	32.68	2,487
Dec 07, 2023	32.46	32.56	32.46	32.56	32.56	1,733
Dec 06, 2023	32.42	32.42	32.36	32.36	32.36	1,502
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7283+0.0022(+0.30%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD79,544.47-3,589.85(-4.32%)

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

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7283
+0.0022(+0.30%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
79,544.47
-3,589.85(-4.32%)