AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

27.75

+0.47

(+1.73%)

At close: 03:48PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	35.67	35.69	35.67	35.69	35.69	322
May 02, 2024	35.13	35.33	35.13	35.33	35.33	285
May 01, 2024	35.22	35.24	35.15	35.16	35.16	1,147
Apr 30, 2024	35.52	35.56	35.21	35.21	35.21	4,081
Apr 29, 2024	35.59	35.60	35.54	35.58	35.58	6,067
Apr 26, 2024	35.33	35.52	35.33	35.52	35.52	2,046
Apr 25, 2024	34.97	35.25	34.95	35.25	35.25	2,333
Apr 24, 2024	35.31	35.37	35.22	35.37	35.37	13,871
Apr 23, 2024	35.31	35.33	35.31	35.33	35.33	6,866
Apr 22, 2024	34.88	35.11	34.87	35.02	35.02	1,818
Apr 19, 2024	34.95	34.95	34.76	34.76	34.76	1,753
Apr 18, 2024	35.07	35.16	34.96	34.99	34.99	2,482
Apr 17, 2024	35.28	35.28	35.00	35.09	35.09	1,812
Apr 16, 2024	35.23	35.26	35.10	35.21	35.21	3,424
Apr 15, 2024	35.64	35.64	35.17	35.21	35.21	3,600
Apr 12, 2024	35.51	35.51	35.41	35.42	35.42	2,543
Apr 11, 2024	35.62	35.78	35.59	35.73	35.73	1,959
Apr 10, 2024	35.56	35.60	35.53	35.60	35.60	1,359
Apr 09, 2024	35.74	35.74	35.61	35.74	35.74	2,768
Apr 08, 2024	35.75	35.75	35.71	35.71	35.71	1,785
Apr 05, 2024	35.50	35.76	35.50	35.70	35.70	3,085
Apr 04, 2024	35.86	35.90	35.52	35.52	35.52	36,047
Apr 03, 2024	35.77	35.79	35.70	35.73	35.73	6,907
Apr 02, 2024	35.68	35.71	35.67	35.71	35.71	1,235
Apr 01, 2024	35.83	35.87	35.78	35.82	35.82	13,778
Mar 28, 2024	35.85	35.87	35.85	35.86	35.86	8,214
Mar 27, 2024	35.77	35.82	35.73	35.82	35.82	1,790
Mar 26, 2024	35.76	35.76	35.71	35.73	35.73	1,079
Mar 25, 2024	35.73	35.73	35.71	35.71	35.71	724
Mar 22, 2024	35.78	35.79	35.76	35.76	35.76	617
Mar 21, 2024	35.70	35.81	35.70	35.74	35.74	1,145
Mar 20, 2024	35.61	35.74	35.55	35.69	35.69	7,419
Mar 19, 2024	35.47	35.54	35.47	35.54	35.54	31,480
Mar 18, 2024	35.47	35.47	35.40	35.40	35.40	2,743
Mar 15, 2024	35.32	35.36	35.28	35.33	35.33	22,611
Mar 14, 2024	35.48	35.48	35.34	35.41	35.41	5,333
Mar 13, 2024	35.37	35.55	35.37	35.46	35.46	1,984
Mar 12, 2024	35.35	35.51	35.35	35.51	35.51	821
Mar 11, 2024	35.30	35.30	35.21	35.26	35.26	2,633
Mar 08, 2024	35.25	35.32	35.25	35.32	35.32	1,218
Mar 07, 2024	35.34	35.41	35.31	35.41	35.41	3,124
Mar 06, 2024	35.14	35.25	35.14	35.23	35.23	1,940
Mar 05, 2024	35.16	35.16	35.04	35.12	35.12	1,276
Mar 04, 2024	35.35	35.37	35.28	35.34	35.34	30,365
Mar 01, 2024	35.22	35.33	35.20	35.32	35.32	14,834
Feb 29, 2024	35.16	35.25	35.09	35.25	35.25	1,697,603
Feb 28, 2024	35.12	35.13	35.04	35.05	35.05	43,065
Feb 27, 2024	35.08	35.15	35.05	35.15	35.15	10,897
Feb 26, 2024	35.09	35.16	35.08	35.11	35.11	7,996
Feb 23, 2024	35.19	35.20	35.12	35.17	35.17	9,775
Feb 22, 2024	35.00	35.15	35.00	35.09	35.09	27,751
Feb 21, 2024	34.57	34.70	34.42	34.67	34.67	10,829
Feb 20, 2024	34.64	34.70	34.57	34.61	34.61	20,056
Feb 16, 2024	34.74	34.89	34.74	34.76	34.76	60,811
Feb 15, 2024	34.78	34.86	34.74	34.86	34.86	64,701
Feb 14, 2024	34.67	34.74	34.56	34.72	34.72	40,799
Feb 13, 2024	34.53	34.61	34.37	34.49	34.49	18,004
Feb 12, 2024	34.89	34.95	34.79	34.85	34.85	24,113
Feb 09, 2024	34.76	34.88	34.76	34.87	34.87	24,256
Feb 08, 2024	34.69	34.77	34.67	34.73	34.73	12,321
Feb 07, 2024	34.66	34.77	34.64	34.72	34.72	7,395
Feb 06, 2024	34.50	34.53	34.47	34.53	34.53	5,188
Feb 05, 2024	34.41	34.53	34.38	34.51	34.51	6,548
Feb 02, 2024	34.33	34.60	34.33	34.57	34.57	7,135
Feb 01, 2024	34.08	34.32	34.03	34.27	34.27	13,677
Jan 31, 2024	34.21	34.25	34.04	34.04	34.04	8,553
Jan 30, 2024	34.34	34.41	34.34	34.39	34.39	16,089
Jan 29, 2024	34.23	34.44	34.22	34.38	34.38	26,585
Jan 26, 2024	34.20	34.31	34.20	34.23	34.23	172,256
Jan 25, 2024	34.19	34.26	34.10	34.20	34.20	20,904
Jan 24, 2024	34.25	34.30	34.13	34.14	34.14	7,849
Jan 23, 2024	34.05	34.12	33.97	34.10	34.10	13,512
Jan 22, 2024	34.01	34.13	34.00	34.05	34.05	14,177
Jan 19, 2024	33.77	34.01	33.68	34.01	34.01	10,515
Jan 18, 2024	33.54	33.74	33.43	33.74	33.74	7,714
Jan 17, 2024	33.38	33.47	33.33	33.41	33.41	10,985
Jan 16, 2024	33.50	33.63	33.46	33.53	33.53	9,602
Jan 12, 2024	33.68	33.73	33.60	33.68	33.68	9,639
Jan 11, 2024	33.56	33.62	33.44	33.60	33.60	98,917
Jan 10, 2024	33.52	33.72	33.50	33.63	33.63	13,946
Jan 09, 2024	33.32	33.57	33.32	33.50	33.50	15,179
Jan 08, 2024	33.24	33.56	33.24	33.56	33.56	9,215
Jan 05, 2024	33.16	33.32	33.13	33.20	33.20	16,313
Jan 04, 2024	33.22	33.31	33.14	33.14	33.14	16,359
Jan 03, 2024	33.25	33.31	33.17	33.17	33.17	14,579
Jan 02, 2024	33.38	33.42	33.30	33.39	33.39	84,946
Dec 29, 2023	33.67	33.67	33.46	33.60	33.60	8,342
Dec 28, 2023	33.69	33.70	33.58	33.64	33.64	6,743
Dec 27, 2023	33.70	33.70	33.52	33.56	33.56	6,467
Dec 26, 2023	33.49	33.63	33.47	33.51	33.51	3,885
Dec 22, 2023	33.43	33.53	33.40	33.45	33.45	11,918
Dec 21, 2023	33.26	33.40	33.19	33.38	33.38	20,164
Dec 20, 2023	33.46	33.55	33.18	33.20	33.20	24,802
Dec 19, 2023	33.44	33.59	33.43	33.53	33.53	30,532
Dec 18, 2023	33.41	33.44	33.35	33.37	33.37	10,443
Dec 15, 2023	33.27	33.34	33.19	33.28	33.28	32,993
Dec 14, 2023	33.28	33.30	33.18	33.25	33.25	10,050
Dec 13, 2023	32.87	33.28	32.85	33.19	33.19	20,248
Dec 12, 2023	32.70	32.89	32.70	32.80	32.80	9,216
Dec 11, 2023	32.71	32.76	32.64	32.74	32.74	9,590
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,254.12+1,395.95(+1.63%)

AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,254.12
+1,395.95(+1.63%)