FEBW Historical Prices
AllianzIM U.S. Equity Buffer20 Feb ETF · daily open, high, low, close & volume
Trading days
249
Period high
36.66
Period low
32.95
Period change
+9.62%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 36.55 | 36.62 | 36.53 | 36.59 | -0.04% | 9,657 |
| Oct 28, 2026 | 36.62 | 36.64 | 36.56 | 36.60 | +0.12% | 14,126 |
| Oct 27, 2026 | 36.59 | 36.59 | 36.53 | 36.56 | +0.17% | 23,577 |
| Oct 26, 2026 | 36.43 | 36.55 | 36.43 | 36.50 | +0.29% | 10,227 |
| Oct 23, 2026 | 36.42 | 36.46 | 36.39 | 36.39 | -0.18% | 10,086 |
| Oct 22, 2026 | 36.43 | 36.50 | 36.38 | 36.46 | -0.33% | 11,152 |
| Oct 21, 2026 | 36.56 | 36.62 | 36.55 | 36.58 | +0.15% | 5,205 |
| Oct 20, 2026 | 36.56 | 36.59 | 36.50 | 36.52 | +0.07% | 11,683 |
| Oct 19, 2026 | 36.55 | 36.55 | 36.46 | 36.50 | +0.23% | 6,313 |
| Oct 16, 2026 | 36.52 | 36.54 | 36.37 | 36.41 | -0.41% | 7,159 |
| Oct 15, 2026 | 36.41 | 36.58 | 36.41 | 36.56 | +0.30% | 26,301 |
| Oct 14, 2026 | 36.50 | 36.52 | 36.45 | 36.46 | -0.44% | 10,156 |
| Oct 13, 2026 | 36.62 | 36.66 | 36.57 | 36.62 | +0.08% | 11,454 |
| Oct 12, 2026 | 36.65 | 36.65 | 36.57 | 36.59 | -0.03% | 10,514 |
| Oct 9, 2026 | 36.58 | 36.62 | 36.55 | 36.59 | +0.10% | 9,233 |
| Oct 8, 2026 | 36.54 | 36.58 | 36.48 | 36.56 | -0.05% | 14,853 |
| Oct 7, 2026 | 36.53 | 36.58 | 36.49 | 36.58 | +0.00% | 13,946 |
| Oct 6, 2026 | 36.57 | 36.62 | 36.52 | 36.58 | +0.14% | 11,073 |
| Oct 5, 2026 | 36.42 | 36.53 | 36.42 | 36.53 | +0.19% | 9,349 |
| Oct 2, 2026 | 36.45 | 36.49 | 36.40 | 36.46 | +0.31% | 8,782 |
| Oct 1, 2026 | 36.32 | 36.40 | 36.25 | 36.35 | +0.02% | 23,202 |
| Sep 30, 2026 | 36.38 | 36.40 | 36.34 | 36.34 | -0.03% | 8,142 |
| Sep 29, 2026 | 36.35 | 36.36 | 36.32 | 36.35 | -0.03% | 3,581 |
| Sep 28, 2026 | 36.34 | 36.41 | 36.30 | 36.36 | -0.21% | 6,893 |
| Sep 25, 2026 | 36.42 | 36.44 | 36.33 | 36.44 | +0.19% | 11,224 |
| Sep 24, 2026 | 36.27 | 36.40 | 36.27 | 36.37 | +0.04% | 8,942 |
| Sep 23, 2026 | 36.35 | 36.39 | 36.35 | 36.35 | -0.19% | 4,337 |
| Sep 22, 2026 | 36.34 | 36.45 | 36.34 | 36.42 | +0.02% | 9,112 |
| Sep 21, 2026 | 36.34 | 36.43 | 36.34 | 36.41 | +0.40% | 9,778 |
| Sep 18, 2026 | 36.23 | 36.27 | 36.18 | 36.27 | +0.11% | 19,386 |
| Sep 17, 2026 | 36.22 | 36.25 | 36.20 | 36.23 | +0.39% | 8,467 |
| Sep 16, 2026 | 36.19 | 36.22 | 36.09 | 36.09 | -0.08% | 5,420 |
| Sep 15, 2026 | 36.12 | 36.22 | 36.10 | 36.11 | -0.22% | 5,091 |
| Sep 14, 2026 | 36.16 | 36.24 | 36.16 | 36.19 | -0.10% | 8,555 |
| Sep 11, 2026 | 36.13 | 36.30 | 36.13 | 36.23 | +0.14% | 7,245 |
| Sep 9, 2026 | 36.17 | 36.25 | 36.14 | 36.18 | -0.17% | 20,188 |
| Sep 8, 2026 | 36.20 | 36.29 | 36.20 | 36.24 | -0.15% | 6,356 |
| Sep 4, 2026 | 36.32 | 36.35 | 36.24 | 36.30 | -0.07% | 6,124 |
| Sep 3, 2026 | 36.24 | 36.34 | 36.22 | 36.32 | +0.33% | 6,617 |
| Sep 2, 2026 | 36.16 | 36.23 | 36.16 | 36.20 | -0.04% | 7,453 |
| Aug 31, 2026 | 36.15 | 36.23 | 36.15 | 36.22 | -0.05% | 3,636 |
| Aug 28, 2026 | 36.30 | 36.30 | 36.23 | 36.23 | +0.03% | 4,669 |
| Aug 27, 2026 | 36.18 | 36.25 | 36.18 | 36.22 | +0.17% | 8,612 |
| Aug 26, 2026 | 36.11 | 36.16 | 36.11 | 36.16 | +0.07% | 7,086 |
| Aug 25, 2026 | 36.15 | 36.15 | 36.08 | 36.13 | +0.18% | 10,342 |
| Aug 24, 2026 | 36.11 | 36.16 | 36.07 | 36.07 | -0.14% | 6,742 |
| Aug 21, 2026 | 36.14 | 36.17 | 36.09 | 36.12 | +0.10% | 6,474 |
| Aug 20, 2026 | 36.13 | 36.13 | 36.05 | 36.09 | -0.14% | 4,604 |
| Aug 19, 2026 | 36.10 | 36.20 | 36.10 | 36.14 | +0.07% | 8,701 |
| Aug 18, 2026 | 36.15 | 36.16 | 36.07 | 36.11 | -0.15% | 15,857 |
| Aug 17, 2026 | 36.19 | 36.20 | 36.16 | 36.16 | -0.06% | 7,704 |
| Aug 14, 2026 | 36.21 | 36.21 | 36.15 | 36.19 | +0.01% | 9,743 |
| Aug 13, 2026 | 35.97 | 36.23 | 35.97 | 36.18 | +0.22% | 11,945 |
| Aug 12, 2026 | 36.13 | 36.16 | 36.09 | 36.10 | +0.07% | 5,775 |
| Aug 11, 2026 | 36.10 | 36.13 | 36.06 | 36.08 | -0.04% | 5,546 |
| Aug 10, 2026 | 36.16 | 36.16 | 36.08 | 36.09 | -0.04% | 9,023 |
| Aug 7, 2026 | 36.11 | 36.12 | 36.07 | 36.11 | +0.07% | 12,021 |
| Aug 6, 2026 | 36.05 | 36.13 | 36.03 | 36.08 | +0.01% | 9,514 |
| Aug 5, 2026 | 36.02 | 36.12 | 36.02 | 36.08 | +0.08% | 8,353 |
| Aug 4, 2026 | 36.01 | 36.08 | 35.99 | 36.05 | +0.38% | 9,597 |
| Aug 3, 2026 | 35.91 | 35.93 | 35.88 | 35.91 | +0.45% | 10,438 |
| Jul 31, 2026 | 35.63 | 35.77 | 35.63 | 35.75 | +0.17% | 8,954 |
| Jul 30, 2026 | 35.54 | 35.70 | 35.54 | 35.69 | +0.78% | 8,473 |
| Jul 29, 2026 | 35.59 | 35.63 | 35.41 | 35.41 | -0.70% | 5,221 |
| Jul 28, 2026 | 35.61 | 35.67 | 35.58 | 35.66 | +0.19% | 7,157 |
| Jul 27, 2026 | 35.74 | 35.74 | 35.55 | 35.59 | -0.01% | 10,002 |
| Jul 24, 2026 | 35.61 | 35.70 | 35.56 | 35.59 | +0.15% | 6,809 |
| Jul 23, 2026 | 35.56 | 35.61 | 35.48 | 35.54 | -0.50% | 7,243 |
| Jul 22, 2026 | 35.73 | 35.75 | 35.68 | 35.72 | +0.08% | 8,438 |
| Jul 21, 2026 | 35.67 | 35.75 | 35.65 | 35.69 | +0.21% | 5,160 |
| Jul 20, 2026 | 35.66 | 35.70 | 35.61 | 35.61 | -0.02% | 6,172 |
| Jul 17, 2026 | 35.53 | 35.68 | 35.53 | 35.62 | -0.30% | 7,631 |
| Jul 16, 2026 | 35.75 | 35.78 | 35.67 | 35.73 | -0.12% | 4,019 |
| Jul 15, 2026 | 35.74 | 35.80 | 35.71 | 35.77 | +0.14% | 6,035 |
| Jul 14, 2026 | 35.76 | 35.76 | 35.61 | 35.73 | +0.17% | 3,659 |
| Jul 13, 2026 | 35.73 | 35.73 | 35.64 | 35.66 | -0.24% | 4,350 |
| Jul 10, 2026 | 35.71 | 35.78 | 35.70 | 35.75 | +0.18% | 8,361 |
| Jul 9, 2026 | 35.62 | 35.70 | 35.62 | 35.69 | +0.25% | 8,916 |
| Jul 8, 2026 | 35.57 | 35.62 | 35.50 | 35.59 | -0.06% | 6,164 |
| Jul 7, 2026 | 35.57 | 35.65 | 35.56 | 35.62 | -0.04% | 7,503 |
| Jul 6, 2026 | 35.64 | 35.68 | 35.62 | 35.63 | +0.28% | 5,300 |
| Jul 2, 2026 | 35.63 | 35.65 | 35.50 | 35.53 | -0.12% | 6,796 |
| Jul 1, 2026 | 35.59 | 35.63 | 35.55 | 35.57 | +0.09% | 7,860 |
| Jun 30, 2026 | 35.50 | 35.57 | 35.50 | 35.54 | +0.08% | 21,546 |
| Jun 29, 2026 | 35.39 | 35.51 | 35.39 | 35.51 | +0.45% | 4,951 |
| Jun 26, 2026 | 35.34 | 35.39 | 35.34 | 35.35 | +0.03% | 5,782 |
| Jun 25, 2026 | 35.39 | 35.43 | 35.30 | 35.34 | +0.06% | 9,227 |
| Jun 24, 2026 | 35.35 | 35.39 | 35.32 | 35.32 | -0.14% | 8,595 |
| Jun 23, 2026 | 35.26 | 35.43 | 35.26 | 35.37 | -0.32% | 11,787 |
| Jun 22, 2026 | 35.51 | 35.58 | 35.46 | 35.48 | -0.12% | 8,009 |
| Jun 18, 2026 | 35.52 | 35.55 | 35.46 | 35.53 | +0.31% | 10,915 |
| Jun 17, 2026 | 35.55 | 35.59 | 35.38 | 35.42 | -0.44% | 13,751 |
| Jun 16, 2026 | 35.58 | 35.63 | 35.54 | 35.57 | +0.01% | 5,049 |
| Jun 15, 2026 | 35.59 | 35.62 | 35.55 | 35.57 | +0.50% | 5,979 |
| Jun 12, 2026 | 35.30 | 35.43 | 35.30 | 35.39 | +0.13% | 9,510 |
| Jun 11, 2026 | 35.23 | 35.41 | 35.10 | 35.35 | +0.58% | 7,175 |
| Jun 10, 2026 | 35.30 | 35.33 | 35.12 | 35.15 | -0.46% | 8,997 |
| Jun 9, 2026 | 35.45 | 35.45 | 35.16 | 35.31 | -0.14% | 6,204 |
| Jun 8, 2026 | 35.36 | 35.44 | 35.34 | 35.36 | +0.14% | 7,158 |
| Jun 5, 2026 | 35.51 | 35.54 | 35.31 | 35.31 | -0.76% | 12,061 |
| Jun 4, 2026 | 35.53 | 35.59 | 35.51 | 35.58 | +0.16% | 7,306 |
| Jun 3, 2026 | 35.55 | 35.58 | 35.50 | 35.52 | -0.10% | 8,075 |
| Jun 2, 2026 | 35.58 | 35.62 | 35.56 | 35.56 | -0.01% | 13,980 |
| Jun 1, 2026 | 35.57 | 35.59 | 35.52 | 35.56 | +0.09% | 8,901 |
| May 29, 2026 | 35.57 | 35.58 | 35.53 | 35.53 | +0.15% | 5,354 |
| May 28, 2026 | 35.44 | 35.55 | 35.44 | 35.48 | +0.14% | 12,480 |
| May 27, 2026 | 35.43 | 35.47 | 35.41 | 35.43 | -0.04% | 10,439 |
| May 26, 2026 | 35.42 | 35.47 | 35.40 | 35.44 | +0.22% | 4,286 |
| May 22, 2026 | 35.35 | 35.39 | 35.34 | 35.37 | +0.11% | 6,140 |
| May 21, 2026 | 35.27 | 35.35 | 35.24 | 35.32 | +0.13% | 3,956 |
| May 20, 2026 | 35.24 | 35.32 | 35.23 | 35.28 | +0.24% | 8,272 |
| May 19, 2026 | 35.15 | 35.25 | 35.15 | 35.20 | -0.15% | 65,430 |
| May 18, 2026 | 35.30 | 35.30 | 35.18 | 35.25 | +0.13% | 19,998 |
| May 15, 2026 | 35.28 | 35.28 | 35.20 | 35.20 | -0.40% | 7,034 |
| May 14, 2026 | 35.30 | 35.37 | 35.27 | 35.34 | +0.21% | 3,702 |
| May 13, 2026 | 35.20 | 35.29 | 35.20 | 35.27 | +0.07% | 8,950 |
| May 12, 2026 | 35.13 | 35.24 | 35.11 | 35.24 | +0.06% | 9,645 |
| May 11, 2026 | 35.21 | 35.26 | 35.19 | 35.22 | +0.10% | 5,939 |
| May 8, 2026 | 35.21 | 35.24 | 35.17 | 35.19 | +0.13% | 12,081 |
| May 7, 2026 | 35.22 | 35.22 | 35.12 | 35.14 | -0.03% | 12,203 |
| May 6, 2026 | 35.06 | 35.21 | 35.06 | 35.15 | +0.37% | 6,918 |
| May 5, 2026 | 34.97 | 35.05 | 34.97 | 35.02 | +0.26% | 6,700 |
| May 4, 2026 | 34.98 | 35.02 | 34.90 | 34.93 | -0.20% | 10,252 |
| May 1, 2026 | 34.98 | 35.08 | 34.98 | 35.00 | +0.20% | 27,936 |
| Apr 30, 2026 | 34.84 | 35.01 | 34.84 | 34.93 | +0.34% | 2,204,701 |
| Apr 29, 2026 | 34.81 | 34.82 | 34.77 | 34.81 | -0.06% | 3,550 |
| Apr 28, 2026 | 34.81 | 34.83 | 34.81 | 34.83 | -0.11% | 212 |
| Apr 27, 2026 | 34.79 | 34.87 | 34.79 | 34.87 | +0.02% | 3,809 |
| Apr 24, 2026 | 34.80 | 34.89 | 34.74 | 34.86 | +0.30% | 1,771 |
| Apr 23, 2026 | 34.59 | 34.80 | 34.59 | 34.76 | -0.12% | 8,251 |
| Apr 22, 2026 | 34.78 | 34.80 | 34.75 | 34.80 | +0.35% | 101,593 |
| Apr 21, 2026 | 34.76 | 34.79 | 34.68 | 34.68 | -0.18% | 728 |
| Apr 20, 2026 | 34.77 | 34.77 | 34.71 | 34.74 | -0.14% | 5,885 |
| Apr 17, 2026 | 34.82 | 34.82 | 34.73 | 34.79 | +0.49% | 6,886 |
| Apr 16, 2026 | 34.68 | 34.68 | 34.56 | 34.62 | +0.07% | 2,609 |
| Apr 15, 2026 | 34.50 | 34.59 | 34.50 | 34.59 | +0.35% | 5,163 |
| Apr 14, 2026 | 34.40 | 34.50 | 34.40 | 34.48 | +0.36% | 4,573 |
| Apr 13, 2026 | 34.25 | 34.35 | 34.18 | 34.35 | +0.46% | 3,304 |
| Apr 10, 2026 | 34.34 | 34.34 | 34.16 | 34.20 | -0.07% | 1,975 |
| Apr 9, 2026 | 34.10 | 34.26 | 34.10 | 34.22 | +0.37% | 8,979 |
| Apr 8, 2026 | 34.32 | 34.32 | 34.03 | 34.09 | +1.23% | 15,465 |
| Apr 7, 2026 | 33.59 | 33.68 | 33.56 | 33.68 | -0.10% | 3,921 |
| Apr 6, 2026 | 33.74 | 33.75 | 33.68 | 33.72 | +0.16% | 2,310 |
| Apr 2, 2026 | 33.48 | 33.68 | 33.48 | 33.66 | +0.04% | 27,455 |
| Apr 1, 2026 | 33.65 | 33.70 | 33.65 | 33.65 | +0.50% | 1,650 |
| Mar 31, 2026 | 33.30 | 33.49 | 33.24 | 33.48 | +1.38% | 6,845 |
| Mar 30, 2026 | 33.17 | 33.17 | 32.95 | 33.03 | -0.22% | 2,227 |
| Mar 27, 2026 | 33.21 | 33.21 | 33.07 | 33.10 | -0.74% | 2,028 |
| Mar 26, 2026 | 33.44 | 33.56 | 33.31 | 33.35 | -0.88% | 7,353 |
| Mar 25, 2026 | 33.67 | 33.67 | 33.59 | 33.64 | +0.36% | 1,463 |
| Mar 24, 2026 | 33.47 | 33.62 | 33.47 | 33.52 | -0.09% | 12,772 |
| Mar 23, 2026 | 33.58 | 33.75 | 33.53 | 33.55 | +0.61% | 18,487 |
| Mar 20, 2026 | 33.55 | 33.55 | 33.31 | 33.35 | -0.82% | 2,419 |
| Mar 19, 2026 | 33.57 | 33.68 | 33.49 | 33.62 | -0.10% | 10,879 |
| Mar 18, 2026 | 33.84 | 33.84 | 33.66 | 33.66 | -0.62% | 9,132 |
| Mar 17, 2026 | 33.89 | 33.89 | 33.86 | 33.87 | +0.15% | 498 |
| Mar 16, 2026 | 33.79 | 33.84 | 33.77 | 33.82 | +0.52% | 5,176 |
| Mar 13, 2026 | 33.65 | 33.68 | 33.54 | 33.64 | -0.30% | 6,113 |
| Mar 12, 2026 | 33.80 | 33.85 | 33.73 | 33.75 | -0.61% | 5,031 |
| Mar 11, 2026 | 33.93 | 33.96 | 33.90 | 33.95 | -0.08% | 5,486 |
| Mar 10, 2026 | 34.04 | 34.09 | 33.81 | 33.98 | -0.10% | 13,317 |
| Mar 9, 2026 | 33.72 | 34.01 | 33.72 | 34.01 | +0.40% | 8,285 |
| Mar 6, 2026 | 33.86 | 33.98 | 33.86 | 33.88 | -0.50% | 3,441 |
| Mar 5, 2026 | 34.15 | 34.15 | 33.92 | 34.05 | -0.40% | 10,565 |
| Mar 4, 2026 | 34.11 | 34.24 | 34.11 | 34.19 | +0.36% | 8,286 |
| Mar 3, 2026 | 34.01 | 34.16 | 33.85 | 34.06 | -0.37% | 10,201 |
| Mar 2, 2026 | 34.11 | 34.25 | 34.10 | 34.19 | +0.15% | 13,800 |
| Feb 27, 2026 | 34.01 | 34.25 | 34.01 | 34.14 | -0.76% | 57,389 |
| Feb 26, 2026 | 34.26 | 34.40 | 34.18 | 34.40 | +0.19% | 11,111 |
| Feb 25, 2026 | 34.29 | 34.39 | 34.24 | 34.34 | +0.30% | 17,800 |
| Feb 24, 2026 | 34.06 | 34.27 | 34.06 | 34.23 | +0.41% | 13,536 |
| Feb 23, 2026 | 34.16 | 34.20 | 34.03 | 34.09 | -0.48% | 8,746 |
| Feb 20, 2026 | 34.14 | 34.26 | 34.14 | 34.26 | +0.43% | 17,289 |
| Feb 19, 2026 | 34.06 | 34.24 | 34.06 | 34.11 | -0.28% | 14,250 |
| Feb 18, 2026 | 34.17 | 34.27 | 34.11 | 34.20 | +0.31% | 9,899 |
| Feb 17, 2026 | 34.05 | 34.18 | 33.90 | 34.10 | +0.15% | 43,380 |
| Feb 13, 2026 | 34.05 | 34.18 | 33.98 | 34.05 | +0.12% | 21,436 |
| Feb 12, 2026 | 34.26 | 34.32 | 34.01 | 34.01 | -0.76% | 28,368 |
| Feb 11, 2026 | 34.39 | 34.39 | 34.19 | 34.27 | +0.00% | 26,640 |
| Feb 10, 2026 | 34.27 | 34.40 | 34.26 | 34.27 | -0.13% | 34,640 |
| Feb 9, 2026 | 34.24 | 34.37 | 34.15 | 34.31 | +0.17% | 29,987 |
| Feb 6, 2026 | 34.16 | 34.27 | 34.13 | 34.26 | +0.75% | 30,891 |
| Feb 5, 2026 | 34.06 | 34.10 | 33.95 | 34.00 | -0.46% | 42,999 |
| Feb 4, 2026 | 34.38 | 34.38 | 34.02 | 34.16 | -0.13% | 68,082 |
| Feb 3, 2026 | 34.38 | 34.38 | 34.09 | 34.20 | -0.47% | 62,675 |
| Feb 2, 2026 | 34.25 | 34.47 | 34.25 | 34.36 | +0.28% | 244,695 |
| Jan 30, 2026 | 33.17 | 34.32 | 33.17 | 34.27 | +0.04% | 106,117 |
| Jan 29, 2026 | 34.22 | 34.27 | 34.18 | 34.25 | +0.11% | 27,683 |
| Jan 28, 2026 | 34.23 | 34.26 | 34.17 | 34.21 | -0.03% | 11,486 |
| Jan 27, 2026 | 34.24 | 34.25 | 34.20 | 34.22 | +0.13% | 62,495 |
| Jan 26, 2026 | 34.17 | 34.25 | 34.16 | 34.18 | -0.03% | 44,841 |
| Jan 23, 2026 | 34.20 | 34.24 | 34.14 | 34.19 | +0.00% | 24,204 |
| Jan 22, 2026 | 34.18 | 34.24 | 34.14 | 34.19 | +0.11% | 45,923 |
| Jan 21, 2026 | 34.03 | 34.15 | 34.03 | 34.15 | +0.42% | 2,654 |
| Jan 20, 2026 | 34.07 | 34.08 | 33.97 | 34.01 | -0.44% | 3,345 |
| Jan 16, 2026 | 34.12 | 34.16 | 34.12 | 34.16 | +0.06% | 2,585 |
| Jan 15, 2026 | 34.15 | 34.15 | 34.10 | 34.14 | +0.10% | 4,351 |
| Jan 14, 2026 | 34.06 | 34.13 | 34.03 | 34.10 | +0.07% | 2,624 |
| Jan 13, 2026 | 34.11 | 34.12 | 34.08 | 34.08 | -0.14% | 7,428 |
| Jan 12, 2026 | 34.08 | 34.13 | 34.07 | 34.13 | +0.07% | 1,494 |
| Jan 9, 2026 | 34.05 | 34.16 | 34.05 | 34.10 | +0.12% | 6,476 |
| Jan 8, 2026 | 34.06 | 34.07 | 34.02 | 34.06 | +0.05% | 2,215 |
| Jan 7, 2026 | 34.05 | 34.13 | 34.04 | 34.05 | -0.06% | 3,002 |
| Jan 6, 2026 | 34.07 | 34.07 | 34.02 | 34.07 | +0.26% | 4,223 |
| Jan 5, 2026 | 34.05 | 34.05 | 33.98 | 33.98 | -0.04% | 2,574 |
| Jan 2, 2026 | 33.92 | 34.00 | 33.92 | 33.99 | +0.09% | 3,652 |
| Dec 31, 2025 | 33.95 | 33.96 | 33.91 | 33.96 | -0.12% | 1,132 |
| Dec 30, 2025 | 34.00 | 34.01 | 33.95 | 34.00 | +0.04% | 5,349 |
| Dec 29, 2025 | 33.95 | 34.01 | 33.95 | 33.99 | +0.06% | 1,177 |
| Dec 26, 2025 | 33.94 | 33.97 | 33.94 | 33.97 | +0.01% | 1,452 |
| Dec 24, 2025 | 33.94 | 33.96 | 33.94 | 33.96 | +0.07% | 2,267 |
| Dec 23, 2025 | 33.91 | 33.94 | 33.91 | 33.94 | +0.11% | 894 |
| Dec 22, 2025 | 33.85 | 33.90 | 33.85 | 33.90 | +0.25% | 339 |
| Dec 19, 2025 | 33.72 | 33.84 | 33.72 | 33.82 | +0.30% | 1,693 |
| Dec 18, 2025 | 33.73 | 33.74 | 33.67 | 33.72 | +0.26% | 8,942 |
| Dec 17, 2025 | 33.72 | 33.72 | 33.63 | 33.63 | -0.29% | 522 |
| Dec 16, 2025 | 33.70 | 33.73 | 33.69 | 33.73 | -0.03% | 1,344 |
| Dec 15, 2025 | 33.76 | 33.80 | 33.72 | 33.74 | -0.01% | 3,900 |
| Dec 12, 2025 | 33.77 | 33.77 | 33.71 | 33.74 | -0.15% | 4,042 |
| Dec 11, 2025 | 33.73 | 33.80 | 33.73 | 33.79 | +0.15% | 3,281 |
| Dec 10, 2025 | 33.67 | 33.75 | 33.65 | 33.74 | +0.18% | 2,001 |
| Dec 9, 2025 | 33.67 | 33.68 | 33.67 | 33.68 | +0.04% | 4,027 |
| Dec 8, 2025 | 33.68 | 33.68 | 33.66 | 33.67 | -0.15% | 1,848 |
| Dec 5, 2025 | 33.70 | 33.72 | 33.68 | 33.72 | +0.12% | 1,862 |
| Dec 4, 2025 | 33.65 | 33.68 | 33.63 | 33.68 | +0.07% | 1,157 |
| Dec 3, 2025 | 33.60 | 33.65 | 33.60 | 33.65 | +0.15% | 1,591 |
| Dec 2, 2025 | 33.60 | 33.63 | 33.58 | 33.60 | +0.07% | 5,255 |
| Dec 1, 2025 | 33.55 | 33.61 | 33.55 | 33.58 | -0.05% | 8,532 |
| Nov 28, 2025 | 33.57 | 33.59 | 33.57 | 33.59 | +0.15% | 837 |
| Nov 26, 2025 | 33.48 | 33.56 | 33.48 | 33.54 | +0.16% | 1,795 |
| Nov 25, 2025 | 33.30 | 33.49 | 33.30 | 33.49 | +0.34% | 5,467 |
| Nov 24, 2025 | 33.29 | 33.38 | 33.29 | 33.38 | +0.69% | 8,698 |
| Nov 21, 2025 | 33.26 | 33.26 | 33.15 | 33.15 | +0.43% | 531 |
| Nov 20, 2025 | 33.38 | 33.39 | 33.01 | 33.01 | -0.57% | 1,712 |
| Nov 19, 2025 | 33.22 | 33.22 | 33.13 | 33.20 | +0.15% | 4,753 |
| Nov 18, 2025 | 33.15 | 33.17 | 33.15 | 33.15 | -0.16% | 542 |
| Nov 17, 2025 | 33.28 | 33.32 | 33.20 | 33.20 | -0.42% | 3,288 |
| Nov 14, 2025 | 33.27 | 33.36 | 33.27 | 33.34 | +0.10% | 3,143 |
| Nov 13, 2025 | 33.40 | 33.40 | 33.29 | 33.30 | -0.54% | 10,490 |
| Nov 12, 2025 | 33.46 | 33.48 | 33.46 | 33.48 | +0.08% | 729 |
| Nov 11, 2025 | 33.45 | 33.46 | 33.45 | 33.46 | +0.05% | 481 |
| Nov 10, 2025 | 33.24 | 33.44 | 33.24 | 33.44 | +0.49% | 6,471 |
| Nov 7, 2025 | 33.19 | 33.28 | 33.12 | 33.28 | +0.03% | 4,442 |
| Nov 6, 2025 | 33.24 | 33.28 | 33.23 | 33.27 | -0.35% | 1,002 |
| Nov 5, 2025 | 33.34 | 33.39 | 33.34 | 33.38 | +0.23% | 2,829 |
| Nov 4, 2025 | 33.33 | 33.33 | 33.31 | 33.31 | -0.24% | 1,218 |
| Nov 3, 2025 | 33.42 | 33.42 | 33.36 | 33.39 | -0.02% | 14,496 |
| Oct 31, 2025 | 33.42 | 33.42 | 33.37 | 33.40 | +0.05% | 1,460 |
| Oct 30, 2025 | 33.44 | 33.44 | 33.38 | 33.38 | -0.18% | 4,495 |
Daily open, high, low, close and volume for AllianzIM U.S. Equity Buffer20 Feb ETF (FEBW). Showing 249 trading days. Unadjusted prices.