FEBT Historical Prices

AllianzIM U.S. Equity Buffer10 Feb ETF · daily open, high, low, close & volume

View chart

Trading days

248

Period high

42.78

Period low

36.62

Period change

+13.31%

Date	Open	High	Low	Close	Change	Volume
Oct 28, 2026	42.54	42.62	42.40	42.40	-0.30%	3,109
Oct 27, 2026	42.50	42.57	42.46	42.53	+0.36%	1,447,316
Oct 26, 2026	42.30	42.44	42.30	42.38	+0.44%	5,922
Oct 23, 2026	42.18	42.29	42.16	42.19	-0.25%	6,938
Oct 22, 2026	42.33	42.44	42.20	42.29	-0.78%	12,412
Oct 21, 2026	42.68	42.68	42.45	42.63	+0.35%	4,607
Oct 20, 2026	42.31	42.54	42.31	42.48	+0.13%	10,201
Oct 19, 2026	42.48	42.54	42.41	42.42	+0.25%	8,216
Oct 16, 2026	42.69	42.69	42.22	42.32	-0.61%	14,182
Oct 15, 2026	42.35	42.58	42.21	42.58	+0.38%	9,480
Oct 14, 2026	42.63	42.63	42.39	42.42	-0.67%	6,572
Oct 13, 2026	42.71	42.74	42.70	42.70	-0.02%	3,471
Oct 12, 2026	42.73	42.78	42.64	42.72	+0.01%	6,584
Oct 9, 2026	42.65	42.71	42.63	42.71	+0.37%	5,888
Oct 8, 2026	42.49	42.63	42.49	42.55	-0.16%	11,471
Oct 7, 2026	42.51	42.66	42.47	42.62	-0.13%	14,674
Oct 6, 2026	42.66	42.73	42.62	42.67	+0.25%	9,492
Oct 5, 2026	42.50	42.58	42.44	42.57	+0.45%	11,655
Oct 2, 2026	42.43	42.45	42.31	42.38	+0.40%	11,801
Oct 1, 2026	42.09	42.32	42.09	42.21	+0.20%	13,142
Sep 30, 2026	42.31	42.36	42.13	42.13	-0.17%	3,039
Sep 29, 2026	42.20	42.25	42.14	42.20	-0.11%	3,917
Sep 28, 2026	42.28	42.37	42.19	42.25	-0.40%	4,264
Sep 25, 2026	42.28	42.42	42.28	42.42	+0.33%	4,728
Sep 24, 2026	42.20	42.30	42.12	42.27	+0.02%	5,121
Sep 23, 2026	42.54	42.54	42.21	42.27	-0.39%	9,031
Sep 22, 2026	42.35	42.48	42.35	42.43	+0.06%	8,526
Sep 21, 2026	42.26	42.43	42.26	42.41	+0.75%	4,979
Sep 18, 2026	42.01	42.09	41.96	42.09	+0.10%	8,008
Sep 17, 2026	41.99	42.08	41.99	42.05	+0.72%	12,125
Sep 16, 2026	41.94	42.03	41.63	41.75	-0.26%	4,774
Sep 15, 2026	41.95	41.95	41.81	41.86	-0.37%	5,679
Sep 14, 2026	41.95	42.06	41.82	42.01	-0.26%	5,649
Sep 11, 2026	42.13	42.14	42.01	42.12	+0.27%	7,356
Sep 9, 2026	41.99	42.03	41.93	42.01	-0.20%	4,691
Sep 8, 2026	41.59	42.16	41.59	42.09	-0.28%	6,893
Sep 4, 2026	42.28	42.28	42.20	42.21	-0.16%	5,426
Sep 3, 2026	42.21	42.32	42.15	42.28	+0.52%	6,531
Sep 2, 2026	41.96	42.11	41.96	42.06	-0.10%	8,998
Aug 31, 2026	42.01	42.13	42.01	42.10	-0.05%	5,492
Aug 28, 2026	42.20	42.27	42.08	42.12	-0.06%	5,217
Aug 27, 2026	42.09	42.21	42.09	42.15	+0.32%	6,292
Aug 26, 2026	41.99	42.02	41.94	42.01	+0.06%	8,974
Aug 25, 2026	41.96	41.99	41.92	41.99	+0.18%	7,633
Aug 24, 2026	41.92	41.96	41.88	41.91	-0.11%	4,773
Aug 21, 2026	41.90	42.04	41.90	41.96	+0.18%	13,958
Aug 20, 2026	41.97	41.99	41.84	41.88	-0.34%	6,628
Aug 19, 2026	42.02	42.13	41.96	42.03	+0.20%	10,769
Aug 18, 2026	41.93	42.05	41.93	41.94	-0.34%	7,423
Aug 17, 2026	42.11	42.20	42.04	42.08	-0.17%	4,107
Aug 14, 2026	42.14	42.24	42.11	42.16	+0.02%	10,773
Aug 13, 2026	42.11	42.20	42.09	42.15	+0.26%	13,337
Aug 12, 2026	42.02	42.08	42.00	42.04	+0.16%	6,431
Aug 11, 2026	41.98	42.10	41.93	41.97	-0.13%	13,968
Aug 10, 2026	41.98	42.10	41.98	42.02	-0.00%	6,895
Aug 7, 2026	42.02	42.04	41.95	42.03	+0.26%	7,905
Aug 6, 2026	41.99	42.02	41.87	41.92	-0.13%	10,971
Aug 5, 2026	41.94	42.01	41.93	41.98	+0.07%	11,674
Aug 4, 2026	41.77	41.97	41.77	41.95	+0.78%	8,622
Aug 3, 2026	41.61	41.65	41.59	41.62	+0.62%	4,912
Jul 31, 2026	41.13	41.37	41.06	41.36	+0.55%	12,899
Jul 30, 2026	40.96	41.17	40.90	41.14	+1.00%	7,946
Jul 29, 2026	40.88	41.04	40.73	40.73	-0.98%	8,146
Jul 28, 2026	41.03	41.20	41.03	41.13	+0.22%	5,846
Jul 27, 2026	40.99	41.09	40.95	41.04	+0.07%	6,788
Jul 24, 2026	41.12	41.18	41.01	41.01	+0.08%	3,999
Jul 23, 2026	41.01	41.08	40.91	40.98	-0.76%	10,603
Jul 22, 2026	41.29	41.37	41.25	41.29	+0.02%	8,050
Jul 21, 2026	41.23	41.32	41.20	41.28	+0.49%	8,151
Jul 20, 2026	41.17	41.23	41.04	41.09	-0.10%	10,769
Jul 17, 2026	41.13	41.24	41.07	41.13	-0.52%	3,684
Jul 16, 2026	41.41	41.47	41.27	41.34	-0.20%	8,654
Jul 15, 2026	41.55	41.55	41.33	41.42	+0.63%	4,671
Jul 14, 2026	41.32	41.37	40.92	41.16	-0.20%	10,441
Jul 13, 2026	41.29	41.32	41.23	41.24	-0.41%	6,670
Jul 10, 2026	41.36	41.46	41.28	41.41	+0.34%	5,623
Jul 9, 2026	41.21	41.31	41.17	41.27	+0.39%	18,648
Jul 8, 2026	41.04	41.12	40.96	41.12	-0.12%	8,564
Jul 7, 2026	41.15	41.23	41.08	41.16	-0.27%	3,072
Jul 6, 2026	41.18	41.34	41.18	41.27	+0.52%	3,142
Jul 2, 2026	41.18	41.28	40.81	41.06	-0.21%	8,666
Jul 1, 2026	40.95	41.19	40.95	41.15	+0.02%	9,337
Jun 30, 2026	40.86	41.15	40.86	41.14	+0.64%	7,620
Jun 29, 2026	40.83	40.95	40.83	40.88	+1.01%	5,924
Jun 26, 2026	40.67	40.79	40.47	40.47	-0.49%	15,319
Jun 25, 2026	40.78	40.80	40.63	40.67	-0.00%	7,546
Jun 24, 2026	40.70	40.84	40.59	40.67	-0.15%	6,231
Jun 23, 2026	40.64	40.83	40.64	40.73	-0.60%	9,994
Jun 22, 2026	41.11	41.11	40.95	40.97	-0.19%	20,726
Jun 18, 2026	41.04	41.12	41.00	41.05	+0.59%	6,771
Jun 17, 2026	41.12	41.12	40.81	40.81	-0.61%	7,519
Jun 16, 2026	41.24	41.24	41.06	41.06	-0.15%	5,788
Jun 15, 2026	41.05	41.22	41.05	41.12	+0.79%	11,576
Jun 12, 2026	40.68	40.86	40.68	40.80	+0.24%	11,224
Jun 11, 2026	40.43	40.75	40.29	40.70	+0.92%	9,921
Jun 10, 2026	40.60	40.67	40.29	40.33	-0.78%	18,031
Jun 9, 2026	40.92	40.93	40.28	40.65	-0.15%	13,421
Jun 8, 2026	40.79	40.86	40.71	40.71	+0.15%	8,891
Jun 5, 2026	40.98	41.04	40.55	40.65	-1.30%	11,207
Jun 4, 2026	40.99	41.21	40.99	41.19	+0.18%	12,063
Jun 3, 2026	41.32	41.32	41.09	41.11	-0.34%	6,648
Jun 2, 2026	41.11	41.25	41.11	41.25	+0.24%	24,303
Jun 1, 2026	41.09	41.25	41.09	41.15	-0.04%	10,335
May 29, 2026	41.18	41.20	41.10	41.17	+0.18%	104,967
May 28, 2026	40.97	41.13	40.97	41.09	+0.29%	11,759
May 27, 2026	40.79	41.03	40.79	40.97	+0.15%	64,880
May 26, 2026	40.99	40.99	40.91	40.91	+0.20%	8,088
May 22, 2026	40.79	40.91	40.79	40.83	+0.17%	3,135
May 21, 2026	40.66	40.97	40.61	40.76	+0.12%	18,429
May 20, 2026	40.55	40.74	40.50	40.71	+0.51%	14,553
May 19, 2026	40.62	40.62	40.43	40.50	-0.25%	7,401
May 18, 2026	40.52	40.64	40.45	40.60	+0.06%	8,337
May 15, 2026	40.56	40.69	40.56	40.58	-0.44%	13,202
May 14, 2026	40.62	40.80	40.62	40.76	+0.27%	12,926
May 13, 2026	40.56	40.69	40.53	40.65	+0.05%	19,431
May 12, 2026	40.62	40.63	40.41	40.63	+0.15%	15,987
May 11, 2026	40.49	40.65	40.49	40.57	+0.01%	5,850
May 8, 2026	40.55	40.60	40.52	40.56	+0.42%	19,755
May 7, 2026	40.50	40.54	40.38	40.40	-0.18%	13,074
May 6, 2026	40.40	40.49	40.34	40.47	+0.67%	20,423
May 5, 2026	40.22	40.23	40.15	40.20	+0.51%	19,126
May 4, 2026	40.10	40.10	39.98	40.00	-0.29%	4,084
May 1, 2026	40.19	40.21	40.12	40.12	+0.13%	14,205
Apr 30, 2026	39.93	40.07	39.83	40.06	+0.72%	1,381,743
Apr 29, 2026	39.73	39.80	39.70	39.77	-0.07%	5,740
Apr 28, 2026	39.75	39.80	39.73	39.80	-0.29%	3,924
Apr 27, 2026	39.87	39.95	39.82	39.91	+0.13%	13,615
Apr 24, 2026	39.77	39.88	39.77	39.86	+0.45%	3,753
Apr 23, 2026	39.79	39.79	39.45	39.69	-0.24%	13,484
Apr 22, 2026	39.76	39.80	39.72	39.78	+0.60%	12,025
Apr 21, 2026	39.87	39.87	39.54	39.54	-0.27%	8,901
Apr 20, 2026	39.65	39.71	39.61	39.65	-0.24%	6,375
Apr 17, 2026	39.75	39.77	39.66	39.74	+0.82%	10,251
Apr 16, 2026	39.37	39.46	39.35	39.42	+0.06%	4,077
Apr 15, 2026	39.28	39.42	39.26	39.39	+0.54%	7,332
Apr 14, 2026	39.07	39.21	39.07	39.18	+0.78%	8,902
Apr 13, 2026	38.63	38.88	38.63	38.88	+0.67%	5,420
Apr 10, 2026	38.67	38.76	38.59	38.62	-0.26%	5,963
Apr 9, 2026	38.46	38.73	38.46	38.72	+0.65%	6,664
Apr 8, 2026	38.51	38.64	38.38	38.47	+1.76%	9,660
Apr 7, 2026	37.58	37.86	37.58	37.80	-0.04%	13,569
Apr 6, 2026	37.70	37.86	37.70	37.82	+0.26%	4,304
Apr 2, 2026	37.29	37.74	37.29	37.72	+0.09%	15,561
Apr 1, 2026	37.69	37.82	37.66	37.69	+0.61%	7,486
Mar 31, 2026	37.16	37.46	37.08	37.46	+2.03%	3,725
Mar 30, 2026	36.86	36.89	36.65	36.71	-0.19%	2,814
Mar 27, 2026	37.06	37.06	36.78	36.78	-1.37%	4,721
Mar 26, 2026	37.60	37.66	37.29	37.29	-1.12%	6,965
Mar 25, 2026	37.74	37.78	37.68	37.71	+0.43%	1,294
Mar 24, 2026	37.50	37.69	37.46	37.55	-0.35%	9,847
Mar 23, 2026	37.84	37.94	37.59	37.68	+0.93%	9,422
Mar 20, 2026	37.63	37.63	37.25	37.33	-1.13%	9,202
Mar 19, 2026	37.59	37.82	37.56	37.76	-0.16%	16,191
Mar 18, 2026	38.03	38.13	37.78	37.82	-0.94%	18,881
Mar 17, 2026	38.29	38.33	38.15	38.18	+0.32%	30,437
Mar 16, 2026	38.19	38.19	37.99	38.06	+0.77%	7,533
Mar 13, 2026	38.04	38.04	37.73	37.77	-0.45%	14,556
Mar 12, 2026	38.15	38.15	37.94	37.94	-1.04%	6,502
Mar 11, 2026	38.48	38.48	38.30	38.34	+0.03%	4,349
Mar 10, 2026	38.41	38.66	38.33	38.33	-0.23%	14,751
Mar 9, 2026	38.04	38.48	37.80	38.42	+0.68%	12,997
Mar 6, 2026	38.22	38.36	38.16	38.16	-1.01%	7,468
Mar 5, 2026	38.52	38.61	38.31	38.55	-0.39%	5,988
Mar 4, 2026	38.62	38.80	38.56	38.70	+0.48%	8,030
Mar 3, 2026	38.18	38.58	38.18	38.52	-0.56%	11,244
Mar 2, 2026	38.67	38.80	38.64	38.73	-0.05%	4,867
Feb 27, 2026	38.62	38.75	38.62	38.75	-0.28%	7,458
Feb 26, 2026	38.81	38.90	38.70	38.86	-0.26%	7,810
Feb 25, 2026	38.91	39.02	38.85	38.96	+0.39%	14,665
Feb 24, 2026	38.70	38.83	38.70	38.81	+0.60%	5,619
Feb 23, 2026	38.87	38.87	38.56	38.58	-0.59%	9,100
Feb 20, 2026	38.82	38.88	38.70	38.81	+0.49%	10,944
Feb 19, 2026	38.64	38.77	38.59	38.62	-0.37%	15,215
Feb 18, 2026	38.86	38.86	38.68	38.76	+0.48%	5,483
Feb 17, 2026	38.61	38.71	38.40	38.58	+0.10%	19,314
Feb 13, 2026	38.51	38.73	38.47	38.54	-0.23%	17,529
Feb 12, 2026	39.01	39.01	38.51	38.63	-0.84%	9,108
Feb 11, 2026	38.90	39.02	38.85	38.96	-0.00%	19,837
Feb 10, 2026	38.97	39.12	38.95	38.96	-0.28%	27,281
Feb 9, 2026	38.91	39.09	38.91	39.07	+0.40%	11,484
Feb 6, 2026	38.49	38.91	38.49	38.91	+1.36%	24,126
Feb 5, 2026	38.65	38.65	38.39	38.39	-0.96%	20,726
Feb 4, 2026	38.97	38.97	38.53	38.76	-0.26%	26,077
Feb 3, 2026	39.18	39.20	38.71	38.86	-0.54%	28,985
Feb 2, 2026	38.93	39.13	38.90	39.07	+0.40%	70,305
Jan 30, 2026	38.87	38.94	38.77	38.91	+0.19%	48,075
Jan 29, 2026	38.78	38.84	38.59	38.84	+0.07%	9,755
Jan 28, 2026	38.92	38.92	38.74	38.81	+0.07%	9,867
Jan 27, 2026	38.74	38.83	38.73	38.78	+0.15%	8,209
Jan 26, 2026	38.75	38.79	38.68	38.73	+0.32%	14,209
Jan 23, 2026	38.56	38.64	38.54	38.60	+0.08%	28,317
Jan 22, 2026	38.58	38.61	38.54	38.57	+0.36%	5,767
Jan 21, 2026	38.19	38.51	38.19	38.43	+0.92%	7,298
Jan 20, 2026	38.28	38.38	38.03	38.09	-1.29%	8,290
Jan 16, 2026	38.61	38.62	38.54	38.58	+0.09%	7,140
Jan 15, 2026	38.58	38.62	38.53	38.55	+0.23%	5,362
Jan 14, 2026	38.40	38.46	38.38	38.46	-0.22%	3,656
Jan 13, 2026	38.54	38.56	38.49	38.54	-0.15%	12,514
Jan 12, 2026	38.43	38.60	38.43	38.60	+0.12%	5,709
Jan 9, 2026	38.46	38.55	38.46	38.55	+0.36%	6,721
Jan 8, 2026	38.41	38.41	38.38	38.41	+0.11%	2,156
Jan 7, 2026	38.48	38.51	38.37	38.37	-0.31%	6,506
Jan 6, 2026	38.29	38.49	38.29	38.49	+0.50%	4,687
Jan 5, 2026	38.36	38.39	38.30	38.30	+0.29%	6,830
Jan 2, 2026	38.12	38.21	38.09	38.19	+0.24%	1,803
Dec 31, 2025	38.22	38.30	38.10	38.10	-0.42%	2,726
Dec 30, 2025	38.24	38.34	38.24	38.26	-0.09%	3,981
Dec 29, 2025	38.23	38.32	38.23	38.29	-0.08%	4,486
Dec 26, 2025	38.34	38.34	38.28	38.32	+0.08%	4,511
Dec 24, 2025	38.24	38.33	38.12	38.29	+0.16%	4,228
Dec 23, 2025	38.19	38.23	38.18	38.23	+0.23%	6,608
Dec 22, 2025	38.14	38.17	38.14	38.15	+0.46%	3,076
Dec 19, 2025	37.78	38.00	37.78	37.97	+0.48%	6,663
Dec 18, 2025	37.89	37.89	37.73	37.79	+0.58%	3,555
Dec 17, 2025	37.65	37.69	37.57	37.57	-0.76%	4,677
Dec 16, 2025	37.85	37.87	37.68	37.86	-0.05%	10,274
Dec 15, 2025	37.91	37.91	37.84	37.88	+0.03%	3,903
Dec 12, 2025	38.00	38.04	37.78	37.87	-0.45%	6,216
Dec 11, 2025	37.87	38.05	37.87	38.04	+0.22%	6,782
Dec 10, 2025	37.80	37.98	37.80	37.96	+0.46%	2,914
Dec 9, 2025	37.82	37.88	37.79	37.79	-0.05%	4,633
Dec 8, 2025	37.79	37.81	37.79	37.81	-0.18%	1,432
Dec 5, 2025	37.87	37.91	37.84	37.88	+0.29%	4,169
Dec 4, 2025	37.83	37.83	37.74	37.77	-0.07%	3,209
Dec 3, 2025	37.73	37.84	37.73	37.79	+0.18%	4,042
Dec 2, 2025	37.67	37.74	37.67	37.72	+0.16%	3,734
Dec 1, 2025	37.67	37.74	37.64	37.66	-0.24%	4,904
Nov 28, 2025	37.64	37.77	37.64	37.76	+0.37%	2,537
Nov 26, 2025	37.59	37.65	37.59	37.62	+0.30%	54,342
Nov 25, 2025	37.22	37.50	37.11	37.50	+0.58%	13,607
Nov 24, 2025	37.24	37.29	37.19	37.29	+1.04%	6,291
Nov 21, 2025	36.71	37.06	36.62	36.91	+0.67%	4,603
Nov 20, 2025	37.42	37.42	36.66	36.66	-0.99%	11,494
Nov 19, 2025	37.03	37.05	36.89	37.03	+0.20%	17,129
Nov 18, 2025	36.91	37.05	36.75	36.95	-0.33%	3,541
Nov 17, 2025	37.29	37.31	36.99	37.08	-0.56%	5,039
Nov 14, 2025	37.24	37.37	37.24	37.28	+0.13%	5,051
Nov 13, 2025	37.44	37.49	37.20	37.24	-0.92%	7,801
Nov 12, 2025	37.57	37.61	37.52	37.58	+0.03%	4,697
Nov 11, 2025	37.46	37.60	37.46	37.58	+0.08%	8,697
Nov 10, 2025	37.48	37.54	37.48	37.54	+0.90%	885
Nov 7, 2025	37.09	37.21	36.93	37.21	+0.04%	4,588
Nov 6, 2025	37.36	37.36	37.16	37.20	-0.52%	2,990
Nov 5, 2025	37.25	37.48	37.25	37.39	+0.21%	8,416
Nov 4, 2025	37.40	37.40	37.29	37.31	-0.42%	2,853
Nov 3, 2025	37.45	37.51	37.45	37.47	+0.00%	4,607
Oct 31, 2025	37.52	37.52	37.43	37.47	+0.13%	4,779
Oct 30, 2025	37.52	37.53	37.42	37.42	-0.38%	3,884

Daily open, high, low, close and volume for AllianzIM U.S. Equity Buffer10 Feb ETF (FEBT). Showing 248 trading days. Unadjusted prices.