Canada markets closed

AllianzIM U.S. Large Cap Buffer20 Jan ETF (AZBJ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.59+0.23 (+0.90%)
At close: 03:50PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202431.2631.3231.2231.3231.3228,012
Apr 26, 202431.2131.2831.2131.2731.2718,461
Apr 25, 202431.0131.1531.0131.1031.1020,100
Apr 24, 202431.1731.2131.1231.1931.1922,148
Apr 23, 202431.0631.2131.0631.1531.1522,930
Apr 22, 202430.9331.0930.9330.9830.9812,156
Apr 19, 202431.0331.0330.8530.8730.8714,402
Apr 18, 202431.0131.1030.9330.9430.9452,512
Apr 17, 202431.0531.0730.9531.0231.0229,654
Apr 16, 202431.1031.1131.0131.0331.0323,996
Apr 15, 202431.2231.3031.0331.0631.0615,167
Apr 12, 202431.2931.3031.1531.2031.2024,100
Apr 11, 202431.2931.3531.2331.3131.3119,971
Apr 10, 202431.3131.3131.2031.2931.2923,266
Apr 09, 202431.3331.3831.2831.3531.35146,300
Apr 08, 202431.3331.4031.3231.3331.3321,630
Apr 05, 202431.2731.3931.2731.3731.3758,559
Apr 04, 202431.4731.4731.2231.2231.2219,736
Apr 03, 202431.3331.3931.3331.3731.3730,514
Apr 02, 202431.2731.3631.2731.3331.3326,043
Apr 01, 202431.4331.4531.3631.3731.3728,648
Mar 28, 202431.4731.4831.3631.4431.4445,341
Mar 27, 202431.4031.4231.3331.4031.4029,089
Mar 26, 202431.3531.4231.3231.3531.3515,885
Mar 25, 202431.3131.4131.3131.3931.3922,040
Mar 22, 202431.3731.4431.3531.3931.3923,063
Mar 21, 202431.4431.4531.3431.3831.3827,570
Mar 20, 202431.2731.3931.2231.3131.3129,968
Mar 19, 202431.1231.2631.1231.2231.2224,489
Mar 18, 202431.1931.2631.1731.2231.2214,422
Mar 15, 202431.1531.1931.0931.1031.1023,477
Mar 14, 202431.3031.3031.1331.1531.1519,997
Mar 13, 202431.2431.2731.1731.2431.2436,482
Mar 12, 202431.1731.2531.1631.2531.2524,024
Mar 11, 202431.0831.1631.0431.1531.1518,431
Mar 08, 202431.1331.2531.1031.1431.1418,980
Mar 07, 202431.2131.2431.0931.1631.1688,404
Mar 06, 202431.0331.1631.0331.0531.0537,428
Mar 05, 202431.0831.1130.9731.0031.00190,676
Mar 04, 202431.0831.2231.0831.1131.1120,429
Mar 01, 202431.0831.2131.0631.1431.1432,330
Feb 29, 202431.0531.1431.0031.0531.0522,763
Feb 28, 202430.9731.0630.9631.0131.0158,233
Feb 27, 202431.0231.0830.9631.0131.0130,046
Feb 26, 202431.0631.0830.9931.0431.0431,810
Feb 23, 202431.0831.1131.0131.0131.0126,784
Feb 22, 202430.9831.0830.9031.0431.0426,005
Feb 21, 202430.7930.8230.7530.8130.8145,470
Feb 20, 202430.8130.8530.7430.7730.7736,302
Feb 16, 202430.8630.9530.8330.8930.8921,087
Feb 15, 202430.9030.9530.8230.9330.9329,105
Feb 14, 202430.8130.9030.7630.8930.8940,684
Feb 13, 202430.7530.7930.6130.7030.7031,162
Feb 12, 202430.8730.9630.8730.8930.89106,595
Feb 09, 202430.8830.9530.8330.9230.9250,019
Feb 08, 202430.8531.2430.8030.8430.8443,335
Feb 07, 202430.7930.9730.7930.8830.8849,871
Feb 06, 202430.7130.7930.6830.7330.7341,174
Feb 05, 202430.7130.7630.6330.7630.7625,727
Feb 02, 202430.6830.8230.6830.7130.7125,990
Feb 01, 202430.5230.6930.5130.6330.6348,484
Jan 31, 202430.6330.7630.4830.5230.5252,596
Jan 30, 202430.7330.8030.6430.7130.7140,644
Jan 29, 202430.6330.7430.5830.7330.7372,852
Jan 26, 202430.6431.1530.5530.6430.6471,822
Jan 25, 202430.6430.6830.5630.6630.6690,825
Jan 24, 202430.6430.6830.5330.5830.5864,506
Jan 23, 202430.5430.5930.4830.5230.52212,917
Jan 22, 202430.5230.5730.4830.4830.4865,029
Jan 19, 202430.3730.5130.3330.4530.4589,293
Jan 18, 202430.2730.5630.1630.3530.35122,841
Jan 17, 202430.1930.4930.1130.1930.19174,291
Jan 16, 202430.3830.3830.2430.3030.30170,958
Jan 12, 202430.4030.5030.2730.3630.36398,987
Jan 11, 202430.3630.3630.1730.3230.32107,560
Jan 10, 202430.2830.5030.2030.3330.33290,294
Jan 09, 202430.2530.2530.1530.1830.18133,642
Jan 08, 202430.2030.2630.0030.2630.26153,226
Jan 05, 202430.0830.1429.9630.0530.05288,983
Jan 04, 202430.0630.1730.0030.0030.00466,239
Jan 03, 202430.1530.1629.9730.0430.04414,387
Jan 02, 202430.2430.2430.1130.1530.15781,272
Dec 29, 202330.3130.4830.2430.3030.305,683,322
Dec 28, 202330.3030.3130.2230.2630.26317,663
Dec 27, 202330.2030.2930.1930.2330.23541,368
Dec 26, 202330.2230.2730.2230.2530.25335,331
Dec 22, 202330.1530.2630.1530.2130.2119,070
Dec 21, 202330.2330.2430.1330.1830.1894,926
Dec 20, 202330.2030.2529.8330.1430.1424,601
Dec 19, 202330.2630.2630.1830.1830.186,938
Dec 18, 202330.2730.2729.8530.1330.1317,259
Dec 15, 202330.2230.2230.1230.1630.1614,632
Dec 14, 202330.1730.1730.1130.1530.1514,654
Dec 13, 202330.1630.2030.1030.1530.1533,784
Dec 12, 202330.0930.1830.0930.1430.146,517
Dec 11, 202330.0630.1630.0630.1630.165,844
Dec 08, 202330.1130.1430.0430.1130.112,137
Dec 07, 202330.0530.1130.0330.1030.102,171
Dec 06, 202330.0830.1330.0230.0530.05382,306
Dec 05, 202330.0430.0630.0130.0530.051,073
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...