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 (%)
Oct 28, 2022 25.59 0 +0.23(+0.90%)
Oct 27, 2022 25.42 25.43 25.36 25.36 1,170 -0.01(-0.05%)
Oct 26, 2022 25.54 25.57 25.37 25.37 4,665 -0.07(-0.28%)
Oct 25, 2022 25.27 25.45 25.27 25.45 10,202 +0.20(+0.79%)
Oct 24, 2022 25.15 25.25 25.15 25.25 3,345 +0.11(+0.44%)
Oct 21, 2022 24.87 25.14 24.87 25.14 2,798 +0.26(+1.05%)
Oct 20, 2022 24.93 24.93 24.87 24.87 100 +0.00(+0.02%)
Oct 19, 2022 24.79 24.87 24.79 24.87 792 -0.11(-0.44%)
Oct 18, 2022 24.95 24.98 24.95 24.98 7,925 +0.11(+0.44%)
Oct 17, 2022 24.83 24.93 24.81 24.87 26,968 +0.33(+1.36%)
Oct 14, 2022 24.66 24.66 24.51 24.54 2,659 -0.30(-1.19%)
Oct 13, 2022 24.28 24.92 24.28 24.83 7,672 +0.32(+1.32%)
Oct 12, 2022 24.51 24.55 24.51 24.51 588 +0.02(+0.10%)
Oct 11, 2022 24.61 24.72 24.39 24.49 3,329 -0.11(-0.47%)
Oct 10, 2022 24.58 24.61 24.58 24.60 4,201 -0.09(-0.36%)
Oct 07, 2022 24.75 24.75 24.68 24.69 715 -0.37(-1.47%)
Oct 06, 2022 25.04 25.06 25.04 25.06 1,467 -0.08(-0.34%)
Oct 05, 2022 25.03 25.14 25.03 25.14 574 +0.04(+0.16%)
Oct 04, 2022 25.14 25.18 25.10 25.10 5,615 +0.22(+0.88%)
Oct 03, 2022 24.67 24.90 24.67 24.89 56,284 +0.37(+1.52%)
Sep 30, 2022 24.67 24.67 24.51 24.51 4,112 -0.09(-0.35%)
Sep 29, 2022 24.61 24.62 24.60 24.60 573 -0.32(-1.28%)
Sep 28, 2022 24.72 24.92 24.72 24.92 3,638 +0.30(+1.20%)
Sep 27, 2022 24.76 24.76 24.56 24.62 3,337 -0.07(-0.29%)
Sep 26, 2022 24.69 24.70 24.69 24.70 100 -0.07(-0.28%)
Sep 23, 2022 24.76 24.77 24.70 24.77 36,348 -0.21(-0.84%)
Sep 22, 2022 24.95 25.02 24.95 24.97 2,303 -0.16(-0.64%)
Sep 21, 2022 25.21 25.21 25.13 25.13 109 -0.04(-0.15%)
Sep 20, 2022 25.17 25.17 25.17 25.17 116 -0.12(-0.47%)
Sep 19, 2022 25.25 25.30 25.22 25.29 1,055 +0.09(+0.36%)
Sep 16, 2022 25.18 25.20 25.10 25.20 10,942 -0.12(-0.47%)
Sep 15, 2022 25.31 25.41 25.27 25.32 7,096 -0.02(-0.09%)
Sep 14, 2022 25.40 25.40 25.30 25.34 3,924 +0.00(+0.02%)
Sep 13, 2022 25.40 25.40 25.34 25.34 928 -0.30(-1.15%)
Sep 12, 2022 25.55 25.76 25.55 25.64 5,944 +0.00(+0.00%)
Sep 09, 2022 25.57 25.64 25.57 25.64 1,822 +0.16(+0.63%)
Sep 08, 2022 25.48 25.53 25.40 25.48 1,807 +0.05(+0.19%)
Sep 07, 2022 25.29 25.43 25.29 25.43 1,001 +0.17(+0.66%)
Sep 06, 2022 25.22 25.28 25.22 25.26 1,104 -0.02(-0.07%)
Sep 02, 2022 25.37 25.37 25.28 25.28 184 +0.01(+0.02%)
Sep 01, 2022 25.28 25.28 25.21 25.27 4,386 -0.06(-0.23%)
Aug 31, 2022 25.29 25.34 25.22 25.33 4,030 -0.01(-0.02%)
Aug 30, 2022 25.34 25.35 25.29 25.33 535 -0.12(-0.47%)
Aug 29, 2022 25.33 25.46 25.33 25.45 4,185 -0.01(-0.05%)
Aug 26, 2022 25.68 25.70 25.46 25.46 2,000 -0.23(-0.90%)
Aug 25, 2022 25.71 25.72 25.70 25.70 572 +0.09(+0.34%)
Aug 24, 2022 25.64 25.66 25.53 25.61 8,467 +0.04(+0.15%)
Aug 23, 2022 25.63 25.64 25.57 25.57 602 +0.00(+0.00%)
Aug 22, 2022 25.62 25.62 25.57 25.57 477 -0.17(-0.66%)
Aug 19, 2022 25.79 25.79 25.74 25.74 455 -0.08(-0.31%)
Aug 18, 2022 25.83 25.83 25.82 25.82 1,182 +0.00(+0.00%)
Aug 17, 2022 25.72 25.89 25.72 25.82 911 -0.06(-0.25%)
Aug 16, 2022 25.83 25.88 25.83 25.88 2,126 +0.08(+0.31%)
Aug 15, 2022 25.84 25.84 25.79 25.80 4,282 -0.03(-0.12%)
Aug 12, 2022 25.79 25.84 25.79 25.84 1,614 +0.14(+0.53%)
Aug 11, 2022 25.85 25.86 25.70 25.70 13,989 -0.01(-0.04%)
Aug 10, 2022 25.64 25.71 25.64 25.71 1,339 +0.12(+0.48%)
Aug 09, 2022 25.49 25.61 25.46 25.59 598 +0.02(+0.08%)
Aug 08, 2022 25.57 25.57 25.47 25.57 1,199 -0.01(-0.04%)
Aug 05, 2022 25.44 25.61 25.44 25.57 370 -0.02(-0.10%)
Aug 04, 2022 25.49 25.67 25.49 25.60 24,799 +0.01(+0.03%)
Aug 03, 2022 25.57 25.59 25.53 25.59 4,328 +0.11(+0.45%)
Aug 02, 2022 25.38 25.50 25.38 25.48 581 -0.04(-0.14%)
Aug 01, 2022 25.38 25.57 25.38 25.52 3,284 +0.01(+0.03%)
Jul 29, 2022 25.57 25.57 25.51 25.51 682 +0.10(+0.41%)
Jul 28, 2022 25.36 25.45 25.36 25.41 985 +0.05(+0.18%)
Jul 27, 2022 25.30 25.36 25.30 25.36 637 +0.27(+1.09%)
Jul 26, 2022 25.21 25.21 25.06 25.09 3,964 -0.06(-0.23%)
Jul 25, 2022 25.18 25.26 25.11 25.14 4,196 -0.02(-0.07%)
Jul 22, 2022 25.17 25.17 25.16 25.16 1,996 -0.08(-0.31%)
Jul 21, 2022 24.99 25.24 24.99 25.24 4,454 +0.09(+0.38%)
Jul 20, 2022 25.08 25.17 25.08 25.14 1,139 +0.02(+0.10%)
Jul 19, 2022 24.97 25.12 24.97 25.12 1,014,579 +0.27(+1.08%)
Jul 18, 2022 25.04 25.04 24.85 24.85 5,692 -0.08(-0.33%)
Jul 15, 2022 24.86 24.95 24.86 24.93 7,814 +0.23(+0.93%)
Jul 14, 2022 24.50 24.78 24.50 24.70 15,072 -0.08(-0.31%)
Jul 13, 2022 24.84 24.84 24.78 24.78 2,214 -0.03(-0.12%)
Jul 12, 2022 24.89 24.94 24.79 24.81 17,883 -0.06(-0.24%)
Jul 11, 2022 24.91 24.96 24.84 24.87 28,841 -0.13(-0.53%)
Jul 08, 2022 24.97 25.07 24.93 25.00 4,552 +0.04(+0.14%)
Jul 07, 2022 24.98 24.98 24.88 24.97 3,653 +0.13(+0.51%)
Jul 06, 2022 24.76 24.93 24.73 24.84 3,643 +0.05(+0.18%)
Jul 05, 2022 24.54 24.84 24.53 24.80 3,338 +0.06(+0.22%)
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.