AllianzIM U.S. Large Cap Buffer20 Jul ETF (AZBL)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

26.77

+0.29

(+1.09%)

At close: 03:50PM EDT

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	33.27	33.27	33.23	33.25	33.25	2,622
20 Jun 2024	33.32	33.32	33.20	33.24	33.24	13,038
18 Jun 2024	33.26	33.28	33.20	33.20	33.20	3,032
17 Jun 2024	33.23	33.23	33.18	33.21	33.21	3,194
14 Jun 2024	33.20	33.23	33.18	33.21	33.21	8,238
13 Jun 2024	33.27	33.27	33.15	33.15	33.15	1,010
12 Jun 2024	33.03	33.21	32.97	33.20	33.20	8,273
11 Jun 2024	33.19	33.20	33.13	33.19	33.19	18,755
10 Jun 2024	33.17	33.20	33.13	33.17	33.17	35,797
07 Jun 2024	33.18	33.18	33.15	33.18	33.18	1,894
06 Jun 2024	33.05	33.23	33.05	33.17	33.17	16,492
05 Jun 2024	33.12	33.16	33.12	33.16	33.16	895
04 Jun 2024	33.08	33.12	33.06	33.12	33.12	3,854
03 Jun 2024	33.09	33.12	33.06	33.11	33.11	4,913
31 May 2024	33.06	33.10	33.00	33.10	33.10	10,294
30 May 2024	33.01	33.04	33.01	33.03	33.03	10,337
29 May 2024	33.03	33.04	33.02	33.03	33.03	2,895
28 May 2024	33.03	33.06	33.03	33.06	33.06	1,826
24 May 2024	33.06	33.08	33.06	33.08	33.08	406
23 May 2024	33.02	33.05	32.80	33.03	33.03	16,389
22 May 2024	33.05	33.08	32.80	33.03	33.03	4,884
21 May 2024	33.00	33.04	33.00	33.04	33.04	9,777
20 May 2024	33.00	33.05	32.98	33.02	33.02	29,736
17 May 2024	32.99	33.05	32.98	33.02	33.02	7,288
16 May 2024	32.99	33.05	32.95	32.99	32.99	9,566
15 May 2024	32.98	32.99	32.97	32.99	32.99	836
14 May 2024	32.84	32.95	32.84	32.94	32.94	12,757
13 May 2024	32.96	32.96	32.89	32.89	32.89	12,534
10 May 2024	32.91	32.94	32.86	32.89	32.89	6,378
09 May 2024	32.84	32.88	32.63	32.87	32.87	1,551
08 May 2024	32.81	32.87	32.81	32.87	32.87	7,003
07 May 2024	32.81	32.83	32.79	32.82	32.82	2,098
06 May 2024	32.75	32.80	32.73	32.78	32.78	5,789
03 May 2024	32.67	32.73	32.67	32.73	32.73	9,530
02 May 2024	32.44	32.54	32.44	32.54	32.54	2,891
01 May 2024	32.44	32.62	32.42	32.43	32.43	9,605
30 Apr 2024	32.62	32.65	32.47	32.47	32.47	14,875
29 Apr 2024	32.62	32.63	32.59	32.60	32.60	12,054
26 Apr 2024	32.57	32.64	32.57	32.60	32.60	5,017
25 Apr 2024	32.32	32.45	32.31	32.45	32.45	9,783
24 Apr 2024	32.51	32.57	32.44	32.52	32.52	9,921
23 Apr 2024	32.36	32.51	32.36	32.49	32.49	5,036
22 Apr 2024	32.23	32.37	32.23	32.33	32.33	1,631
19 Apr 2024	32.22	32.26	32.17	32.17	32.17	3,715
18 Apr 2024	32.32	32.40	32.29	32.29	32.29	19,115
17 Apr 2024	32.37	32.42	32.25	32.31	32.31	28,489
16 Apr 2024	32.35	32.39	32.31	32.33	32.33	10,308
15 Apr 2024	32.55	32.55	32.33	32.34	32.34	27,730
12 Apr 2024	32.53	32.53	32.42	32.44	32.44	12,654
11 Apr 2024	32.51	32.63	32.48	32.63	32.63	10,233
10 Apr 2024	32.50	32.54	32.47	32.53	32.53	76,471
09 Apr 2024	32.60	32.61	32.49	32.61	32.61	22,215
08 Apr 2024	32.58	32.60	32.53	32.56	32.56	37,747
05 Apr 2024	32.51	32.61	32.51	32.57	32.57	1,226
04 Apr 2024	32.63	32.66	32.50	32.50	32.50	11,551
03 Apr 2024	32.54	32.60	32.51	32.56	32.56	11,806
02 Apr 2024	32.49	32.56	32.49	32.54	32.54	7,922
01 Apr 2024	32.62	32.65	32.57	32.61	32.61	12,795
28 Mar 2024	32.46	32.63	32.46	32.61	32.61	37,112
27 Mar 2024	32.57	32.60	32.38	32.59	32.59	12,030
26 Mar 2024	32.54	32.59	32.54	32.58	32.58	7,979
25 Mar 2024	32.53	32.60	32.51	32.54	32.54	14,165
22 Mar 2024	32.55	32.58	32.54	32.55	32.55	18,125
21 Mar 2024	32.53	32.59	32.38	32.55	32.55	4,116
20 Mar 2024	32.40	32.51	32.35	32.51	32.51	11,205
19 Mar 2024	32.42	32.44	32.41	32.44	32.44	5,397
18 Mar 2024	32.34	32.43	32.34	32.39	32.39	1,910
15 Mar 2024	32.36	32.36	32.30	32.33	32.33	7,980
14 Mar 2024	32.40	32.40	32.21	32.39	32.39	10,975
13 Mar 2024	32.39	32.42	32.35	32.42	32.42	8,365
12 Mar 2024	32.35	32.41	32.35	32.41	32.41	14,539
11 Mar 2024	32.29	32.32	32.28	32.30	32.30	4,633
08 Mar 2024	32.38	32.38	32.28	32.33	32.33	7,124
07 Mar 2024	32.15	32.37	32.15	32.36	32.36	3,738
06 Mar 2024	32.25	32.29	32.16	32.29	32.29	5,242
05 Mar 2024	32.26	32.27	32.20	32.23	32.23	2,185
04 Mar 2024	32.33	32.35	32.30	32.33	32.33	19,671
01 Mar 2024	32.24	32.34	32.24	32.31	32.31	14,311
29 Feb 2024	32.25	32.26	32.13	32.25	32.25	645,429
28 Feb 2024	32.17	32.26	32.01	32.19	32.19	27,493
27 Feb 2024	32.21	32.26	32.17	32.24	32.24	35,149
26 Feb 2024	32.24	32.25	32.18	32.20	32.20	5,380
23 Feb 2024	32.25	32.25	32.19	32.19	32.19	5,550
22 Feb 2024	32.12	32.20	32.11	32.17	32.17	12,303
21 Feb 2024	31.96	32.00	31.84	31.96	31.96	14,667
20 Feb 2024	31.96	31.97	31.90	31.94	31.94	30,214
16 Feb 2024	32.03	32.10	31.99	31.99	31.99	34,203
15 Feb 2024	32.05	32.07	31.98	32.05	32.05	24,210
14 Feb 2024	31.93	32.02	31.89	31.97	31.97	35,098
13 Feb 2024	31.82	31.92	31.78	31.88	31.88	13,182
12 Feb 2024	32.06	32.09	32.01	32.01	32.01	1,229,113
09 Feb 2024	32.00	32.09	32.00	32.09	32.09	14,862
08 Feb 2024	31.96	32.00	31.78	31.97	31.97	28,599
07 Feb 2024	31.75	32.01	31.75	31.94	31.94	23,731
06 Feb 2024	31.93	31.93	31.81	31.87	31.87	13,745
05 Feb 2024	31.82	31.90	31.80	31.84	31.84	6,095
02 Feb 2024	31.73	31.92	31.72	31.84	31.84	18,653
01 Feb 2024	31.55	31.74	31.22	31.71	31.71	47,035
31 Jan 2024	31.68	31.77	31.56	31.59	31.59	15,535
30 Jan 2024	31.73	31.84	31.73	31.76	31.76	20,166
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,237.72-34.74(-0.42%)

FTSE 25020,442.35-56.35(-0.27%)

AIM772.57+0.19(+0.02%)

GBP/EUR1.1818-0.0004(-0.03%)

GBP/USD1.2636-0.0024(-0.19%)

Bitcoin GBP50,733.53-137.73(-0.27%)

AllianzIM U.S. Large Cap Buffer20 Jul ETF (AZBL)

FTSE 100
8,237.72
-34.74(-0.42%)

FTSE 250
20,442.35
-56.35(-0.27%)

AIM
772.57
+0.19(+0.02%)

GBP/EUR
1.1818
-0.0004(-0.03%)

GBP/USD
1.2636
-0.0024(-0.19%)

Bitcoin GBP
50,733.53
-137.73(-0.27%)