Skip to main content

Allianzim U.S. Large Cap Buffer20 Jan ETF (NY: AZBJ )

25.59 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 24.57 24.73 24.57 24.61 18,255 -0.10(-0.40%)
Jun 29, 2022 24.79 24.82 24.71 24.71 5,262 -0.05(-0.20%)
Jun 28, 2022 25.00 25.05 24.76 24.76 9,681 -0.13(-0.52%)
Jun 27, 2022 24.94 24.97 24.89 24.89 3,779 -0.01(-0.04%)
Jun 24, 2022 24.75 24.95 24.75 24.90 7,313 +0.19(+0.77%)
Jun 23, 2022 24.54 24.71 24.54 24.71 6,941 +0.19(+0.77%)
Jun 22, 2022 24.37 24.65 24.37 24.52 55,392 -0.02(-0.08%)
Jun 21, 2022 24.54 24.64 24.50 24.54 8,837 +0.30(+1.24%)
Jun 17, 2022 24.31 24.34 24.17 24.24 10,577 +0.11(+0.46%)
Jun 16, 2022 24.33 24.33 24.08 24.13 51,695 -0.43(-1.75%)
Jun 15, 2022 24.50 24.67 24.48 24.56 14,193 +0.18(+0.74%)
Jun 14, 2022 24.53 24.53 24.34 24.38 86,858 -0.05(-0.20%)
Jun 13, 2022 24.48 24.53 24.41 24.43 4,777 -0.47(-1.89%)
Jun 10, 2022 24.92 24.97 24.82 24.90 11,965 -0.19(-0.76%)
Jun 09, 2022 25.37 25.51 25.09 25.09 69,033 -0.27(-1.05%)
Jun 08, 2022 25.36 25.47 25.31 25.36 8,005 -0.10(-0.41%)
Jun 07, 2022 25.40 25.50 25.27 25.46 9,104 +0.10(+0.40%)
Jun 06, 2022 25.49 25.49 25.29 25.36 8,679 +0.08(+0.31%)
Jun 03, 2022 25.43 25.43 25.25 25.28 8,123 -0.18(-0.73%)
Jun 02, 2022 25.37 25.49 25.31 25.46 5,185 +0.20(+0.81%)
Jun 01, 2022 25.37 25.40 25.21 25.26 17,083 -0.10(-0.39%)
May 31, 2022 25.32 25.52 25.32 25.36 22,885 -0.06(-0.25%)
May 27, 2022 25.39 25.46 25.31 25.42 20,714 +0.25(+1.00%)
May 26, 2022 24.98 25.27 24.98 25.17 12,929 +0.17(+0.66%)
May 25, 2022 24.81 25.05 24.81 25.00 5,660 +0.06(+0.26%)
May 24, 2022 24.89 24.97 24.74 24.94 34,739 +0.02(+0.08%)
May 23, 2022 24.86 25.01 24.86 24.92 53,384 +0.17(+0.69%)
May 20, 2022 24.82 24.95 24.51 24.75 22,893 +0.03(+0.12%)
May 19, 2022 24.70 24.87 24.69 24.72 25,382 -0.08(-0.32%)
May 18, 2022 25.03 25.03 24.75 24.80 40,188 -0.41(-1.63%)
May 17, 2022 25.21 25.29 25.08 25.21 34,693 +0.25(+1.00%)
May 16, 2022 24.95 25.14 24.95 24.96 26,983 -0.03(-0.12%)
May 13, 2022 24.96 25.12 24.94 24.99 2,133,650 +0.27(+1.09%)
May 12, 2022 24.71 24.87 24.54 24.72 30,208 +0.01(+0.04%)
May 11, 2022 24.92 25.06 24.71 24.71 22,243 -0.19(-0.77%)
May 10, 2022 24.97 24.99 24.77 24.90 22,614 +0.07(+0.29%)
May 09, 2022 25.00 25.04 24.78 24.83 47,571 -0.31(-1.23%)
May 06, 2022 25.11 25.29 25.06 25.14 57,364 -0.05(-0.20%)
May 05, 2022 25.53 25.54 25.12 25.19 40,892 -0.38(-1.49%)
May 04, 2022 25.33 25.60 25.28 25.57 44,059 +0.21(+0.83%)
May 03, 2022 25.32 25.41 25.26 25.36 53,071 +0.17(+0.67%)
May 02, 2022 25.19 25.28 24.98 25.19 41,966 -0.03(-0.12%)
Apr 29, 2022 25.42 25.52 25.20 25.22 36,947 -0.36(-1.41%)
Apr 28, 2022 25.30 25.64 25.30 25.58 32,885 +0.30(+1.19%)
Apr 27, 2022 25.31 25.46 25.26 25.28 34,776 +0.05(+0.20%)
Apr 26, 2022 25.52 25.52 25.23 25.23 24,619 -0.34(-1.35%)
Apr 25, 2022 25.49 25.57 25.29 25.57 70,298 +0.05(+0.19%)
Apr 22, 2022 25.73 25.76 25.53 25.53 10,063 -0.32(-1.25%)
Apr 21, 2022 26.14 26.14 25.85 25.85 22,864 -0.19(-0.73%)
Apr 20, 2022 26.09 26.09 25.98 26.04 27,399 +0.07(+0.25%)
Apr 19, 2022 25.97 26.00 25.89 25.97 22,267 +0.17(+0.68%)
Apr 18, 2022 25.72 25.89 25.72 25.80 17,327 +0.01(+0.04%)
Apr 14, 2022 25.90 25.96 25.79 25.79 34,654 -0.16(-0.62%)
Apr 13, 2022 25.80 26.00 25.79 25.95 23,613 +0.14(+0.53%)
Apr 12, 2022 25.92 25.99 25.74 25.81 19,142 -0.02(-0.06%)
Apr 11, 2022 26.02 26.02 25.83 25.83 14,563 -0.23(-0.88%)
Apr 08, 2022 25.99 26.12 25.99 26.06 51,164 +0.04(+0.15%)
Apr 07, 2022 26.00 26.10 25.94 26.02 23,108 +0.02(+0.08%)
Apr 06, 2022 26.01 26.08 25.92 26.00 39,079 -0.15(-0.57%)
Apr 05, 2022 26.20 26.26 26.14 26.15 31,966 -0.10(-0.38%)
Apr 04, 2022 26.20 26.25 26.13 26.25 17,914 +0.10(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.