Canada markets close in 1 hour 48 minutes

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

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.99+0.28 (+1.10%)
As of 03:45PM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 202429.8629.8629.6129.6829.68111,611
Apr 16, 202429.7629.8129.6929.7529.7598,934
Apr 15, 202430.0930.0929.7329.7529.7569,626
Apr 12, 202430.0630.0929.8529.9229.9261,984
Apr 11, 202430.0530.1729.9530.1230.1287,783
Apr 10, 202429.9930.0729.9429.9829.98156,928
Apr 09, 202430.2730.2730.0430.1930.19204,926
Apr 08, 202430.1830.1930.1130.1430.14261,656
Apr 05, 202430.0330.1930.0230.1730.1793,990
Apr 04, 202430.2830.3029.9929.9929.9985,918
Apr 03, 202430.1130.4130.0830.1630.16189,777
Apr 02, 202430.2130.2130.0430.1630.16156,963
Apr 01, 202430.6030.6030.1930.2030.20678,029
Mar 28, 202430.2530.3630.2230.2630.264,368,637
Mar 27, 202430.2630.2630.2130.2230.2218,220
Mar 26, 202430.2530.2530.2130.2430.243,323
Mar 25, 202430.1730.2530.1730.2430.24207,719
Mar 22, 202430.1630.2530.1630.2130.2111,453
Mar 21, 202430.2030.2130.1330.1730.1716,113
Mar 20, 202430.1630.2130.1430.1730.1723,045
Mar 19, 202430.2130.2130.1530.1630.163,512
Mar 18, 202430.1530.1830.1430.1830.181,507
Mar 15, 202430.1530.1730.1530.1730.171,652
Mar 14, 202430.1730.1730.1230.1630.162,279
Mar 13, 202430.2230.2230.1230.1530.156,507
Mar 12, 202430.1530.1830.1130.1530.153,592
Mar 11, 202430.1630.1630.1030.1430.141,333
Mar 08, 202430.1030.1630.1030.1430.143,329
Mar 07, 202430.1730.1730.0930.1430.144,813
Mar 06, 202430.0830.1130.0830.1130.1117,389
Mar 05, 202430.1130.1130.0730.0730.071,358
Mar 04, 202430.1630.1630.0730.0930.0911,960
Mar 01, 202430.0630.1430.0530.0730.0718,259
Feb 29, 202429.9730.0829.9730.0630.068,316
Feb 28, 202429.9530.0529.9530.0530.051,594
Feb 27, 202430.0330.1230.0330.0830.084,267
Feb 26, 202430.1230.1229.9430.0730.075,671
Feb 23, 202430.0030.0629.9930.0430.046,919
Feb 22, 202429.9230.0629.9230.0130.014,692
Feb 21, 202429.9730.0129.8729.9829.985,748
Feb 20, 202429.9530.0129.9530.0030.0058,110
Feb 16, 202429.9830.0129.9729.9829.985,203
Feb 15, 202429.9729.9829.8529.9629.96123,610
Feb 14, 202429.8429.9829.8429.9729.976,356
Feb 13, 202429.9129.9629.9129.9429.9427,943
Feb 12, 202429.9829.9929.9529.9829.981,249
Feb 09, 202429.9630.0229.9529.9529.9510,905
Feb 08, 202429.8429.9729.8429.9429.9431,637
Feb 07, 202429.9229.9929.9229.9429.9412,904
Feb 06, 202429.9329.9729.8929.9229.9224,109
Feb 05, 202429.8929.9529.8929.9229.922,198
Feb 02, 202429.8329.9329.8329.9129.91227,453
Feb 01, 202429.7529.8729.7529.8529.8513,084
Jan 31, 202429.8429.8629.5829.8229.8211,954
Jan 30, 202429.8329.8829.8229.8729.872,966
Jan 29, 202429.8229.8529.8229.8429.846,642
Jan 26, 202429.8129.8629.7229.8229.8211,599
Jan 25, 202429.7829.8429.7629.7929.798,556
Jan 24, 202429.6129.8429.6129.8029.801,976
Jan 23, 202429.7729.7729.7729.7729.77659
Jan 22, 202429.7529.8529.7329.7429.7414,118
Jan 19, 202429.5029.7729.4429.7729.776,046
Jan 18, 202429.6129.7229.6129.6329.633,405
Jan 17, 202429.3229.5929.3229.5929.591,102
Jan 16, 202429.6629.6829.5929.6029.6012,091
Jan 12, 202429.6629.7429.6329.6629.6648,294
Jan 11, 202429.6329.6329.5529.6229.6221,398
Jan 10, 202429.5929.7029.5829.6129.6114,527
Jan 09, 202429.5029.6729.5029.5829.5813,829
Jan 08, 202429.5729.6029.5229.6029.601,806
Jan 05, 202429.4629.4829.4329.4529.4512,344
Jan 04, 202429.5129.5129.4029.4529.4515,403
Jan 03, 202429.4229.4929.4129.4429.4431,345
Jan 02, 202429.5029.5129.4329.4929.49157,566
Dec 29, 202329.5829.6129.5029.5129.51613,691
Dec 28, 202329.5229.5929.3729.5429.545,392
Dec 27, 202329.2429.5629.2429.5029.5011,353
Dec 26, 202329.4629.5029.4529.4729.473,158
Dec 22, 202329.4929.5329.4329.4829.4818,361
Dec 21, 202329.3929.4529.3629.4129.4118,066
Dec 20, 202329.4529.5129.3629.4029.4030,910
Dec 19, 202329.4029.5229.4029.4529.4515,533
Dec 18, 202329.4129.5029.4029.4529.4510,870
Dec 15, 202329.4229.4729.3729.3929.3920,846
Dec 14, 202329.3629.4929.3629.4129.4113,279
Dec 13, 202329.1929.4229.1929.3529.3518,829
Dec 12, 202329.1929.2829.1829.2529.255,198
Dec 11, 202329.1829.2129.1729.1729.1780,677
Dec 08, 202329.0929.1729.0829.1729.1723,037
Dec 07, 202329.1029.1129.0829.1129.1114,884
Dec 06, 202329.1629.1629.0229.0229.0222,537
Dec 05, 202329.0029.0729.0029.0529.0527,011
Dec 04, 202329.0429.0828.9929.0329.0327,896
Dec 01, 202329.0229.1429.0229.1329.1310,435
Nov 30, 202328.9829.0528.9629.0529.0514,645
Nov 29, 202329.0929.0928.9729.0129.0113,891
Nov 28, 202328.9929.0728.9929.0229.024,500
Nov 27, 202329.0129.0728.9929.0229.022,145
Nov 24, 202329.0429.0428.9728.9828.982,920
Nov 22, 202328.9729.0428.9629.0029.006,971
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...