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 (%)
Mar 31, 2022 26.20 26.27 26.12 26.12 41,976 -0.14(-0.53%)
Mar 30, 2022 26.29 26.29 26.16 26.26 64,355 -0.04(-0.15%)
Mar 29, 2022 26.27 26.35 26.24 26.30 29,602 +0.09(+0.35%)
Mar 28, 2022 26.07 26.21 26.07 26.21 10,442 +0.01(+0.03%)
Mar 25, 2022 26.16 26.23 26.08 26.20 43,933 +0.14(+0.54%)
Mar 24, 2022 26.01 26.10 25.95 26.06 45,360 +0.10(+0.38%)
Mar 23, 2022 26.06 26.09 25.96 25.96 38,009 -0.13(-0.48%)
Mar 22, 2022 25.94 26.13 25.94 26.09 52,546 +0.13(+0.51%)
Mar 21, 2022 25.98 26.03 25.84 25.95 20,368 -0.03(-0.12%)
Mar 18, 2022 25.97 26.00 25.75 25.98 48,069 +0.11(+0.44%)
Mar 17, 2022 25.68 25.87 25.63 25.87 16,211 +0.22(+0.87%)
Mar 16, 2022 25.60 25.66 25.46 25.65 47,619 +0.20(+0.77%)
Mar 15, 2022 25.45 25.47 25.25 25.45 24,470 +0.24(+0.95%)
Mar 14, 2022 25.37 25.42 25.21 25.21 29,860 -0.04(-0.16%)
Mar 11, 2022 25.60 25.60 25.25 25.25 20,913 -0.22(-0.86%)
Mar 10, 2022 25.35 25.49 25.25 25.47 39,012 -0.02(-0.07%)
Mar 09, 2022 25.40 25.55 25.39 25.49 15,269 +0.23(+0.92%)
Mar 08, 2022 25.23 25.51 25.20 25.25 108,455 -0.01(-0.02%)
Mar 07, 2022 25.48 25.51 25.26 25.26 13,504 -0.35(-1.37%)
Mar 04, 2022 25.70 25.70 25.50 25.61 16,513 -0.00(-0.00%)
Mar 03, 2022 25.88 25.88 25.61 25.61 20,878 -0.12(-0.47%)
Mar 02, 2022 25.70 25.84 25.56 25.73 26,526 +0.15(+0.58%)
Mar 01, 2022 25.77 25.82 25.50 25.58 12,306 -0.21(-0.81%)
Feb 28, 2022 25.71 25.79 25.63 25.79 36,751 +0.04(+0.16%)
Feb 25, 2022 25.62 25.80 25.71 25.75 41,349 +0.23(+0.90%)
Feb 24, 2022 25.15 25.53 25.13 25.52 27,645 +0.15(+0.59%)
Feb 23, 2022 25.58 25.61 25.36 25.37 65,111 -0.15(-0.59%)
Feb 22, 2022 25.74 25.74 25.46 25.52 55,527 -0.16(-0.60%)
Feb 18, 2022 25.68 0 -0.04(-0.14%)
Feb 17, 2022 25.97 25.97 25.71 25.71 36,064 -0.24(-0.92%)
Feb 16, 2022 25.94 26.05 25.87 25.95 21,215 -0.01(-0.04%)
Feb 15, 2022 26.00 26.02 25.89 25.96 60,885 +0.20(+0.78%)
Feb 14, 2022 26.02 26.02 25.72 25.76 25,859 -0.01(-0.04%)
Feb 11, 2022 26.10 26.11 25.77 25.77 13,316 -0.29(-1.11%)
Feb 10, 2022 26.14 26.25 26.04 26.06 18,118 -0.13(-0.49%)
Feb 09, 2022 26.23 26.27 26.16 26.19 18,743 +0.07(+0.27%)
Feb 08, 2022 26.03 26.13 25.90 26.12 28,156 +0.18(+0.69%)
Feb 07, 2022 26.08 26.09 25.94 25.94 35,063 -0.07(-0.29%)
Feb 04, 2022 26.07 26.12 25.91 26.01 89,220 +0.05(+0.21%)
Feb 03, 2022 26.16 25.96 25.96 41,465 -0.34(-1.29%)
Feb 02, 2022 26.25 26.30 26.16 26.30 13,105 +0.10(+0.38%)
Feb 01, 2022 26.09 26.34 26.03 26.20 83,286 +0.12(+0.46%)
Jan 31, 2022 25.83 26.08 26.08 43,593 +0.28(+1.09%)
Jan 28, 2022 25.48 25.84 25.46 25.80 74,044 +0.16(+0.62%)
Jan 27, 2022 25.90 25.90 25.53 25.64 27,949 +0.04(+0.16%)
Jan 26, 2022 25.83 25.91 25.54 25.60 67,635 -0.02(-0.08%)
Jan 25, 2022 25.58 25.73 25.48 25.62 33,596 -0.08(-0.31%)
Jan 24, 2022 25.62 25.76 25.32 25.70 147,652 -0.10(-0.39%)
Jan 21, 2022 25.89 26.02 25.79 25.80 30,832 -0.22(-0.85%)
Jan 20, 2022 26.20 26.29 26.01 26.02 117,820 -0.04(-0.15%)
Jan 19, 2022 26.24 26.24 26.06 26.06 38,459 -0.12(-0.46%)
Jan 18, 2022 26.35 26.35 26.18 26.18 62,136 -0.22(-0.85%)
Jan 14, 2022 26.40 0 +0.03(+0.13%)
Jan 13, 2022 26.58 26.58 26.36 26.37 35,315 -0.17(-0.63%)
Jan 12, 2022 26.55 26.55 26.47 26.54 49,506 +0.06(+0.22%)
Jan 11, 2022 26.40 26.55 26.32 26.48 43,063 +0.16(+0.60%)
Jan 10, 2022 26.32 26.33 26.15 26.32 26,028 -0.09(-0.34%)
Jan 07, 2022 26.41 26.45 26.32 26.41 19,480 +0.01(+0.04%)
Jan 06, 2022 26.43 26.49 26.35 26.40 23,857 -0.03(-0.11%)
Jan 05, 2022 26.65 26.65 26.42 26.43 41,164 -0.18(-0.67%)
Jan 04, 2022 26.62 26.70 26.57 26.61 107,170 -0.11(-0.43%)
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.