AllianzIM U.S. Large Cap Buffer10 Jun ETF (JUNT)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 29.74 | 29.75 | 29.66 | 29.70 | 29.70 | 2,800 |
| May 24, 2024 | 29.73 | 29.73 | 29.70 | 29.71 | 29.71 | 400 |
| May 23, 2024 | 29.66 | 29.68 | 29.66 | 29.68 | 29.68 | 200 |
| May 22, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| May 21, 2024 | 29.68 | 29.68 | 29.67 | 29.67 | 29.67 | 700 |
| May 20, 2024 | 29.66 | 29.67 | 29.66 | 29.67 | 29.67 | 5,000 |
| May 17, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
| May 16, 2024 | 29.65 | 29.66 | 29.65 | 29.66 | 29.66 | 100 |
| May 15, 2024 | 29.64 | 29.65 | 29.64 | 29.65 | 29.65 | 100 |
| May 14, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 100 |
| May 13, 2024 | 29.64 | 29.64 | 29.61 | 29.61 | 29.61 | 300 |
| May 10, 2024 | 29.63 | 29.63 | 29.61 | 29.61 | 29.61 | 400 |
| May 09, 2024 | 29.61 | 29.61 | 29.58 | 29.58 | 29.58 | 100 |
| May 08, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| May 07, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| May 06, 2024 | 29.50 | 29.53 | 29.47 | 29.53 | 29.53 | 4,400 |
| May 03, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| May 02, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 100 |
| May 01, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| Apr 30, 2024 | 29.27 | 29.27 | 29.25 | 29.25 | 29.25 | 1,100 |
| Apr 29, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| Apr 26, 2024 | 29.29 | 29.36 | 29.29 | 29.34 | 29.34 | 800 |
| Apr 25, 2024 | 29.07 | 29.20 | 29.07 | 29.20 | 29.20 | 5,600 |
| Apr 24, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Apr 23, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
| Apr 22, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
| Apr 19, 2024 | 28.92 | 28.92 | 28.90 | 28.90 | 28.90 | 400 |
| Apr 18, 2024 | 29.11 | 29.11 | 29.00 | 29.00 | 29.00 | 400 |
| Apr 17, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| Apr 16, 2024 | 29.04 | 29.08 | 29.04 | 29.08 | 29.08 | 100 |
| Apr 15, 2024 | 29.32 | 29.32 | 29.07 | 29.07 | 29.07 | 1,000 |
| Apr 12, 2024 | 29.14 | 29.18 | 29.14 | 29.18 | 29.18 | 100 |
| Apr 11, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| Apr 10, 2024 | 29.21 | 29.25 | 29.20 | 29.25 | 29.25 | 1,400 |
| Apr 09, 2024 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 900 |
| Apr 08, 2024 | 29.25 | 29.28 | 29.25 | 29.28 | 29.28 | 200 |
| Apr 05, 2024 | 29.24 | 29.25 | 29.24 | 29.25 | 29.25 | 100 |
| Apr 04, 2024 | 29.29 | 29.29 | 29.19 | 29.19 | 29.19 | 2,600 |
| Apr 03, 2024 | 29.27 | 29.27 | 29.23 | 29.26 | 29.26 | 1,600 |
| Apr 02, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
| Apr 01, 2024 | 29.27 | 29.31 | 29.27 | 29.31 | 29.31 | 300 |
| Mar 28, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1,900 |
| Mar 27, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| Mar 26, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Mar 25, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Mar 22, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 100 |
| Mar 21, 2024 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | 1,000 |
| Mar 20, 2024 | 29.14 | 29.22 | 29.13 | 29.22 | 29.22 | 700 |
| Mar 19, 2024 | 29.09 | 29.16 | 29.09 | 29.16 | 29.16 | 10,700 |
| Mar 18, 2024 | 29.12 | 29.12 | 29.11 | 29.11 | 29.11 | 100 |
| Mar 15, 2024 | 29.01 | 29.04 | 29.01 | 29.04 | 29.04 | 500 |
| Mar 14, 2024 | 29.06 | 29.08 | 29.06 | 29.08 | 29.08 | 100 |
| Mar 13, 2024 | 29.13 | 29.13 | 29.12 | 29.12 | 29.12 | 100 |
| Mar 12, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 100 |
| Mar 11, 2024 | 29.03 | 29.03 | 28.98 | 29.00 | 29.00 | 700 |
| Mar 08, 2024 | 29.10 | 29.10 | 29.01 | 29.01 | 29.01 | 100 |
| Mar 07, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 300 |
| Mar 06, 2024 | 28.97 | 29.00 | 28.97 | 29.00 | 29.00 | 1,000 |
| Mar 05, 2024 | 28.92 | 28.93 | 28.91 | 28.93 | 28.93 | 800 |
| Mar 04, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| Mar 01, 2024 | 28.99 | 29.04 | 28.99 | 29.04 | 29.04 | 700 |
| Feb 29, 2024 | 28.92 | 28.98 | 28.91 | 28.98 | 28.98 | 7,900 |
| Feb 28, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| Feb 27, 2024 | 28.87 | 28.93 | 28.87 | 28.93 | 28.93 | 200 |
| Feb 26, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 800 |
| Feb 23, 2024 | 28.89 | 28.93 | 28.89 | 28.93 | 28.93 | 600 |
| Feb 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
| Feb 21, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| Feb 20, 2024 | 28.62 | 28.65 | 28.61 | 28.65 | 28.65 | 3,600 |
| Feb 16, 2024 | 28.74 | 28.74 | 28.72 | 28.72 | 28.72 | 300 |
| Feb 15, 2024 | 28.72 | 28.75 | 28.71 | 28.75 | 28.75 | 6,500 |
| Feb 14, 2024 | 28.62 | 28.68 | 28.60 | 28.68 | 28.68 | 1,900 |
| Feb 13, 2024 | 28.56 | 28.56 | 28.53 | 28.53 | 28.53 | 3,300 |
| Feb 12, 2024 | 28.77 | 28.80 | 28.71 | 28.72 | 28.72 | 1,018,100 |
| Feb 09, 2024 | 28.72 | 28.76 | 28.70 | 28.72 | 28.72 | 17,300 |
| Feb 08, 2024 | 28.70 | 28.70 | 28.62 | 28.64 | 28.64 | 7,400 |
| Feb 07, 2024 | 28.68 | 28.71 | 28.62 | 28.63 | 28.63 | 3,600 |
| Feb 06, 2024 | 28.53 | 28.56 | 28.51 | 28.56 | 28.56 | 2,000 |
| Feb 05, 2024 | 28.49 | 28.56 | 28.45 | 28.55 | 28.55 | 8,500 |
| Feb 02, 2024 | 28.49 | 28.60 | 28.49 | 28.57 | 28.57 | 3,600 |
| Feb 01, 2024 | 28.29 | 28.41 | 28.26 | 28.40 | 28.40 | 3,500 |
| Jan 31, 2024 | 28.38 | 28.39 | 28.24 | 28.24 | 28.24 | 7,700 |
| Jan 30, 2024 | 28.42 | 28.50 | 28.42 | 28.49 | 28.49 | 11,400 |
| Jan 29, 2024 | 28.36 | 28.49 | 28.35 | 28.45 | 28.45 | 18,000 |
| Jan 26, 2024 | 28.42 | 28.42 | 28.35 | 28.40 | 28.40 | 4,800 |
| Jan 25, 2024 | 28.40 | 28.40 | 28.32 | 28.39 | 28.39 | 15,800 |
| Jan 24, 2024 | 28.42 | 28.42 | 28.31 | 28.31 | 28.31 | 5,000 |
| Jan 23, 2024 | 28.29 | 28.34 | 28.22 | 28.34 | 28.34 | 7,900 |
| Jan 22, 2024 | 28.29 | 28.29 | 28.21 | 28.24 | 28.24 | 8,900 |
| Jan 19, 2024 | 28.00 | 28.21 | 28.00 | 28.19 | 28.19 | 3,600 |
| Jan 18, 2024 | 27.91 | 28.01 | 27.84 | 27.98 | 27.98 | 5,100 |
| Jan 17, 2024 | 27.79 | 27.85 | 27.72 | 27.82 | 27.82 | 4,500 |
| Jan 16, 2024 | 27.90 | 27.94 | 27.86 | 27.90 | 27.90 | 6,600 |
| Jan 12, 2024 | 28.02 | 28.02 | 27.96 | 27.99 | 27.99 | 12,800 |
| Jan 11, 2024 | 27.82 | 27.98 | 27.82 | 27.95 | 27.95 | 7,000 |
| Jan 10, 2024 | 27.87 | 27.97 | 27.76 | 27.95 | 27.95 | 11,200 |
| Jan 09, 2024 | 27.73 | 27.88 | 27.73 | 27.85 | 27.85 | 8,000 |
| Jan 08, 2024 | 27.77 | 27.86 | 27.77 | 27.86 | 27.86 | 2,700 |
| Jan 05, 2024 | 27.64 | 27.67 | 27.54 | 27.63 | 27.63 | 12,200 |
| Jan 04, 2024 | 27.62 | 27.70 | 27.55 | 27.58 | 27.58 | 7,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.