UK markets open in 1 hour 29 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%)
At close: 03:45PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202431.2231.3131.2231.3131.3112,372
02 Jul 202431.1431.2531.1431.2431.2417,660
01 Jul 202431.1431.2131.0731.1931.1923,478
28 Jun 202431.1731.2631.1231.1231.1218,005
27 Jun 202431.1231.1731.0931.1731.1718,952
26 Jun 202431.1031.1531.0331.1531.1522,116
25 Jun 202431.0531.1031.0431.1031.1015,639
24 Jun 202431.1131.1231.0631.0631.0613,424
21 Jun 202431.0731.1231.0131.0831.0825,945
20 Jun 202431.1331.2131.0531.0731.0743,458
18 Jun 202431.1031.1431.0931.1131.11217,594
17 Jun 202430.9631.1530.9631.0531.0586,656
14 Jun 202430.9631.0030.9130.9730.9729,496
13 Jun 202430.9131.0330.9131.0331.0336,417
12 Jun 202430.9831.0130.9230.9730.9713,532
11 Jun 202430.7030.8630.7030.8630.8634,500
10 Jun 202430.7030.8030.6830.7730.7716,490
07 Jun 202430.7430.8330.7130.7130.7135,258
06 Jun 202430.8030.8130.6930.7630.76129,466
05 Jun 202430.6130.7930.5830.7930.7913,278
04 Jun 202430.5230.6130.4930.5930.5926,937
03 Jun 202430.5630.6130.4230.5730.5742,003
31 May 202430.4330.5230.3130.5230.5240,219
30 May 202430.4530.4830.3730.4330.4343,746
29 May 202430.5030.5430.4930.5030.5034,852
28 May 202430.5930.6330.4930.5830.58115,246
24 May 202430.5130.6230.5130.6030.60124,299
23 May 202430.6930.7930.4430.5030.5063,314
22 May 202430.6430.6530.5630.5730.5741,090
21 May 202430.6030.6630.5730.6330.6371,912
20 May 202430.5630.6430.5430.5930.5956,743
17 May 202430.5530.5830.4930.5330.5340,853
16 May 202430.6030.6230.5230.5530.5580,075
15 May 202430.4130.6030.4130.5830.5894,474
14 May 202430.3230.4130.2930.3930.3938,518
13 May 202430.3430.3530.2930.3230.3237,797
10 May 202430.3730.3730.2830.3230.3233,591
09 May 202430.2030.3130.1830.2730.2787,634
08 May 202430.1630.2530.1630.2030.2049,133
07 May 202430.1830.2330.1630.2130.2163,192
06 May 202430.1330.1630.0830.1630.1681,285
03 May 202430.0230.0629.9530.0330.0360,666
02 May 202429.7829.8529.6729.8129.8128,579
01 May 202429.6929.9029.6529.7029.7046,853
30 Apr 202429.9429.9529.7729.7729.7772,494
29 Apr 202429.9429.9829.9129.9629.9690,880
26 Apr 202429.8029.9729.8029.9129.9154,576
25 Apr 202429.6629.7929.5929.7729.7768,712
24 Apr 202429.9229.9229.7529.8529.85327,074
23 Apr 202429.7129.8529.7129.8229.8257,707
22 Apr 202429.6429.7529.5229.6529.6592,263
19 Apr 202429.6529.6529.4929.5229.52256,843
18 Apr 202429.7329.7729.6029.6429.64140,562
17 Apr 202429.8629.8629.6129.6829.68111,611
16 Apr 202429.7629.8129.6929.7529.7598,934
15 Apr 202430.0930.0929.7329.7529.7569,626
12 Apr 202430.0630.0929.8529.9229.9261,984
11 Apr 202430.0530.1729.9530.1230.1287,783
10 Apr 202429.9930.0729.9429.9829.98156,928
09 Apr 202430.2730.2730.0430.1930.19204,926
08 Apr 202430.1830.1930.1130.1430.14261,656
05 Apr 202430.0330.1930.0230.1730.1793,990
04 Apr 202430.2830.3029.9929.9929.9985,918
03 Apr 202430.1130.4130.0830.1630.16189,777
02 Apr 202430.2130.2130.0430.1630.16156,963
01 Apr 202430.6030.6030.1930.2030.20678,029
28 Mar 202430.2530.3630.2230.2630.264,368,637
27 Mar 202430.2630.2630.2130.2230.2218,220
26 Mar 202430.2530.2530.2130.2430.243,323
25 Mar 202430.1730.2530.1730.2430.24207,719
22 Mar 202430.1630.2530.1630.2130.2111,453
21 Mar 202430.2030.2130.1330.1730.1716,113
20 Mar 202430.1630.2130.1430.1730.1723,045
19 Mar 202430.2130.2130.1530.1630.163,512
18 Mar 202430.1530.1830.1430.1830.181,507
15 Mar 202430.1530.1730.1530.1730.171,652
14 Mar 202430.1730.1730.1230.1630.162,279
13 Mar 202430.2230.2230.1230.1530.156,507
12 Mar 202430.1530.1830.1130.1530.153,592
11 Mar 202430.1630.1630.1030.1430.141,333
08 Mar 202430.1030.1630.1030.1430.143,329
07 Mar 202430.1730.1730.0930.1430.144,813
06 Mar 202430.0830.1130.0830.1130.1117,389
05 Mar 202430.1130.1130.0730.0730.071,358
04 Mar 202430.1630.1630.0730.0930.0911,960
01 Mar 202430.0630.1430.0530.0730.0718,259
29 Feb 202429.9730.0829.9730.0630.068,316
28 Feb 202429.9530.0529.9530.0530.051,594
27 Feb 202430.0330.1230.0330.0830.084,267
26 Feb 202430.1230.1229.9430.0730.075,671
23 Feb 202430.0030.0629.9930.0430.046,919
22 Feb 202429.9230.0629.9230.0130.014,692
21 Feb 202429.9730.0129.8729.9829.985,748
20 Feb 202429.9530.0129.9530.0030.0058,110
16 Feb 202429.9830.0129.9729.9829.985,203
15 Feb 202429.9729.9829.8529.9629.96123,610
14 Feb 202429.8429.9829.8429.9729.976,356
13 Feb 202429.9129.9629.9129.9429.9427,943
12 Feb 202429.9829.9929.9529.9829.981,249
09 Feb 202429.9630.0229.9529.9529.9510,905
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...