AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

27.59

+0.16

(+0.60%)

At close: 03:48PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	34.08	34.10	34.08	34.09	34.09	1,525
May 09, 2024	34.06	34.10	34.04	34.10	34.10	609
May 08, 2024	34.00	34.06	33.88	34.04	34.04	7,346
May 07, 2024	34.02	34.05	34.01	34.04	34.04	4,809
May 06, 2024	33.99	34.02	33.97	34.01	34.01	3,730
May 03, 2024	33.94	33.95	33.90	33.95	33.95	13,964
May 02, 2024	33.76	33.83	33.75	33.82	33.82	7,410
May 01, 2024	33.76	33.86	33.71	33.76	33.76	26,499
Apr 30, 2024	33.85	33.87	33.79	33.79	33.79	2,332
Apr 29, 2024	33.88	33.88	33.85	33.88	33.88	502
Apr 26, 2024	33.75	33.85	33.75	33.85	33.85	1,482
Apr 25, 2024	33.63	33.76	33.63	33.72	33.72	8,803
Apr 24, 2024	33.75	33.78	33.73	33.78	33.78	4,816
Apr 23, 2024	33.74	33.80	33.74	33.79	33.79	11,545
Apr 22, 2024	33.61	33.68	33.57	33.66	33.66	2,024
Apr 19, 2024	33.56	33.56	33.50	33.53	33.53	2,585
Apr 18, 2024	33.61	33.65	33.57	33.58	33.58	7,454
Apr 17, 2024	33.65	33.65	33.56	33.61	33.61	3,271
Apr 16, 2024	33.60	33.65	33.59	33.64	33.64	7,140
Apr 15, 2024	33.76	33.78	33.60	33.64	33.64	5,096
Apr 12, 2024	33.74	33.77	33.69	33.73	33.73	1,443
Apr 11, 2024	33.76	33.84	33.74	33.84	33.84	3,948
Apr 10, 2024	33.74	33.76	33.73	33.76	33.76	1,697
Apr 09, 2024	33.75	33.82	33.75	33.82	33.82	2,536
Apr 08, 2024	33.79	33.83	33.77	33.81	33.81	5,134
Apr 05, 2024	33.76	33.81	33.76	33.78	33.78	12,515
Apr 04, 2024	33.85	33.87	33.75	33.75	33.75	2,530
Apr 03, 2024	33.76	33.81	33.76	33.79	33.79	7,500
Apr 02, 2024	33.69	33.78	33.69	33.78	33.78	11,289
Apr 01, 2024	33.43	33.88	33.43	33.85	33.85	6,935
Mar 28, 2024	33.84	33.87	33.83	33.86	33.86	7,178
Mar 27, 2024	33.85	33.85	33.85	33.85	33.85	110
Mar 26, 2024	33.73	33.86	33.73	33.81	33.81	9,181
Mar 25, 2024	33.76	33.80	33.76	33.80	33.80	2,224
Mar 22, 2024	33.80	33.86	33.78	33.82	33.82	11,798
Mar 21, 2024	33.79	33.84	33.78	33.81	33.81	5,180
Mar 20, 2024	33.63	33.76	33.63	33.75	33.75	5,337
Mar 19, 2024	33.66	33.72	33.66	33.72	33.72	3,787
Mar 18, 2024	33.62	33.72	33.62	33.67	33.67	3,213
Mar 15, 2024	33.60	33.62	33.58	33.60	33.60	1,443
Mar 14, 2024	33.66	33.66	33.62	33.65	33.65	844
Mar 13, 2024	33.65	33.69	33.65	33.67	33.67	3,562
Mar 12, 2024	33.65	33.67	33.65	33.67	33.67	694
Mar 11, 2024	33.64	33.64	33.54	33.57	33.57	1,365
Mar 08, 2024	33.63	33.65	33.58	33.61	33.61	2,302
Mar 07, 2024	33.55	33.63	33.55	33.62	33.62	7,825
Mar 06, 2024	33.54	33.58	33.53	33.58	33.58	4,390
Mar 05, 2024	33.58	33.58	33.52	33.54	33.54	1,180
Mar 04, 2024	33.62	33.63	33.58	33.62	33.62	4,633
Mar 01, 2024	33.54	33.61	33.54	33.61	33.61	3,846
Feb 29, 2024	33.54	33.54	33.54	33.54	33.54	514
Feb 28, 2024	33.48	33.53	33.39	33.49	33.49	3,448
Feb 27, 2024	33.51	33.53	33.49	33.53	33.53	670
Feb 26, 2024	33.56	33.56	33.48	33.51	33.51	5,646
Feb 23, 2024	33.52	33.53	33.52	33.53	33.53	206
Feb 22, 2024	33.45	33.50	33.45	33.50	33.50	1,679
Feb 21, 2024	33.33	33.38	33.10	33.38	33.38	5,548
Feb 20, 2024	33.27	33.36	33.27	33.32	33.32	9,675
Feb 16, 2024	33.34	33.39	33.33	33.36	33.36	8,385
Feb 15, 2024	33.29	33.41	33.29	33.38	33.38	21,363
Feb 14, 2024	33.30	33.36	33.25	33.36	33.36	13,389
Feb 13, 2024	33.28	33.28	33.20	33.23	33.23	12,448
Feb 12, 2024	33.40	33.40	33.36	33.38	33.38	1,164
Feb 09, 2024	33.40	33.40	33.34	33.37	33.37	5,601
Feb 08, 2024	33.27	33.37	33.27	33.37	33.37	1,605
Feb 07, 2024	33.27	33.39	33.27	33.35	33.35	2,486
Feb 06, 2024	33.24	33.29	33.24	33.29	33.29	4,002
Feb 05, 2024	33.23	33.26	33.22	33.26	33.26	1,445
Feb 02, 2024	33.17	33.28	33.16	33.28	33.28	4,613
Feb 01, 2024	33.14	33.17	33.11	33.17	33.17	2,176
Jan 31, 2024	33.14	33.25	33.10	33.10	33.10	2,160
Jan 30, 2024	33.15	33.23	33.15	33.18	33.18	3,395
Jan 29, 2024	33.14	33.19	33.14	33.19	33.19	2,757
Jan 26, 2024	33.14	33.17	33.12	33.13	33.13	10,346
Jan 25, 2024	33.06	33.15	33.06	33.10	33.10	13,285
Jan 24, 2024	33.21	33.21	33.08	33.08	33.08	855
Jan 23, 2024	33.06	33.10	33.02	33.10	33.10	1,183
Jan 22, 2024	33.13	33.13	33.02	33.06	33.06	4,156
Jan 19, 2024	32.98	33.00	32.89	32.99	32.99	4,458
Jan 18, 2024	32.81	32.90	32.81	32.90	32.90	4,158
Jan 17, 2024	32.75	32.76	32.71	32.76	32.76	8,633
Jan 16, 2024	32.90	32.90	32.85	32.85	32.85	887
Jan 12, 2024	32.94	32.96	32.85	32.91	32.91	12,191
Jan 11, 2024	32.85	32.87	32.75	32.87	32.87	5,238
Jan 10, 2024	32.73	32.86	32.73	32.83	32.83	13,142
Jan 09, 2024	32.80	32.84	32.75	32.75	32.75	2,984
Jan 08, 2024	32.69	32.75	32.66	32.75	32.75	2,276
Jan 05, 2024	32.58	32.67	32.56	32.59	32.59	15,077
Jan 04, 2024	32.57	32.72	32.56	32.59	32.59	54,107
Jan 03, 2024	32.60	32.72	32.60	32.60	32.60	3,950
Jan 02, 2024	32.66	32.69	32.66	32.67	32.67	788
Dec 29, 2023	32.75	32.75	32.70	32.72	32.72	20,034
Dec 28, 2023	32.73	32.81	32.73	32.81	32.81	7,384
Dec 27, 2023	32.71	32.80	32.70	32.77	32.77	4,931
Dec 26, 2023	32.67	32.79	32.67	32.68	32.68	1,086
Dec 22, 2023	32.71	32.71	32.67	32.67	32.67	1,184
Dec 21, 2023	32.61	32.65	32.59	32.65	32.65	8,132
Dec 20, 2023	32.71	32.75	32.55	32.60	32.60	5,094
Dec 19, 2023	32.68	32.73	32.68	32.73	32.73	512
Dec 18, 2023	32.66	32.70	32.63	32.67	32.67	3,065
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD84,356.87+668.38(+0.80%)

AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
84,356.87
+668.38(+0.80%)