NVBW Historical Prices
AllianzIM U.S. Equity Buffer20 Nov ETF · daily open, high, low, close & volume
Trading days
248
Period high
37.24
Period low
32.83
Period change
+10.92%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.84 | 36.87 | 36.75 | 36.87 | -0.18% | 14,202 |
| Nov 12, 2026 | 36.94 | 37.03 | 36.91 | 36.94 | -0.20% | 51,858 |
| Nov 11, 2026 | 37.02 | 37.05 | 36.90 | 37.01 | +0.60% | 35,283 |
| Nov 10, 2026 | 36.76 | 36.83 | 36.69 | 36.79 | -0.15% | 26,411 |
| Nov 9, 2026 | 36.73 | 36.90 | 36.73 | 36.84 | +0.97% | 8,444 |
| Nov 6, 2026 | 36.50 | 36.62 | 36.49 | 36.49 | +0.08% | 30,480 |
| Nov 5, 2026 | 37.24 | 37.24 | 36.42 | 36.46 | -1.88% | 87,562 |
| Nov 4, 2026 | 37.18 | 37.22 | 37.09 | 37.16 | +0.80% | 75,119 |
| Nov 3, 2026 | 36.96 | 36.96 | 36.84 | 36.87 | +0.11% | 77,151 |
| Nov 2, 2026 | 37.14 | 37.14 | 36.80 | 36.83 | -0.25% | 217,913 |
| Oct 30, 2026 | 37.22 | 37.22 | 36.67 | 36.92 | -0.34% | 142,156 |
| Oct 29, 2026 | 37.00 | 37.08 | 37.00 | 37.05 | +0.00% | 10,690 |
| Oct 28, 2026 | 37.00 | 37.05 | 37.00 | 37.05 | +0.07% | 32,072 |
| Oct 27, 2026 | 36.76 | 37.02 | 36.76 | 37.02 | +0.31% | 7,065 |
| Oct 26, 2026 | 36.83 | 36.95 | 36.83 | 36.91 | +0.44% | 13,362 |
| Oct 23, 2026 | 36.82 | 36.82 | 36.74 | 36.74 | -0.08% | 1,144 |
| Oct 22, 2026 | 36.80 | 36.82 | 36.73 | 36.77 | -0.42% | 11,127 |
| Oct 21, 2026 | 36.93 | 36.96 | 36.88 | 36.93 | +0.18% | 6,122 |
| Oct 20, 2026 | 36.86 | 36.88 | 36.83 | 36.87 | +0.11% | 4,447 |
| Oct 19, 2026 | 36.84 | 36.84 | 36.79 | 36.83 | +0.29% | 17,205 |
| Oct 16, 2026 | 36.79 | 36.89 | 36.67 | 36.72 | -0.38% | 4,230 |
| Oct 15, 2026 | 36.77 | 36.86 | 36.77 | 36.86 | +0.18% | 5,359 |
| Oct 14, 2026 | 36.80 | 36.88 | 36.78 | 36.80 | -0.27% | 1,853 |
| Oct 13, 2026 | 36.89 | 36.90 | 36.85 | 36.90 | -0.00% | 2,483 |
| Oct 12, 2026 | 36.78 | 36.90 | 36.78 | 36.90 | +0.05% | 163 |
| Oct 9, 2026 | 36.84 | 36.88 | 36.84 | 36.88 | +0.26% | 1,559 |
| Oct 8, 2026 | 36.78 | 36.78 | 36.74 | 36.78 | -0.10% | 1,159 |
| Oct 7, 2026 | 36.78 | 36.81 | 36.76 | 36.81 | -0.05% | 1,065 |
| Oct 6, 2026 | 36.79 | 36.84 | 36.78 | 36.84 | +0.16% | 9,993 |
| Oct 5, 2026 | 36.76 | 36.78 | 36.72 | 36.78 | +0.26% | 918 |
| Oct 2, 2026 | 36.67 | 36.69 | 36.64 | 36.68 | +0.25% | 4,932 |
| Oct 1, 2026 | 36.49 | 36.59 | 36.46 | 36.59 | +0.20% | 7,330 |
| Sep 30, 2026 | 36.49 | 36.63 | 36.49 | 36.52 | -0.12% | 8,720 |
| Sep 29, 2026 | 36.51 | 36.56 | 36.51 | 36.56 | -0.05% | 1,967 |
| Sep 28, 2026 | 36.62 | 36.63 | 36.53 | 36.58 | -0.20% | 9,930 |
| Sep 25, 2026 | 36.61 | 36.65 | 36.60 | 36.65 | +0.23% | 1,424 |
| Sep 24, 2026 | 36.54 | 36.57 | 36.54 | 36.57 | +0.01% | 1,166 |
| Sep 23, 2026 | 36.64 | 36.64 | 36.56 | 36.57 | -0.23% | 2,833 |
| Sep 22, 2026 | 36.63 | 36.66 | 36.62 | 36.66 | +0.12% | 4,954 |
| Sep 21, 2026 | 36.56 | 36.61 | 36.55 | 36.61 | +0.42% | 4,590 |
| Sep 18, 2026 | 36.37 | 36.46 | 36.37 | 36.46 | +0.05% | 1,137 |
| Sep 17, 2026 | 36.35 | 36.44 | 36.35 | 36.44 | +0.61% | 3,199 |
| Sep 16, 2026 | 36.32 | 36.33 | 36.15 | 36.22 | -0.19% | 16,318 |
| Sep 15, 2026 | 36.22 | 36.29 | 36.22 | 36.29 | -0.22% | 5,522 |
| Sep 14, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | -0.12% | 32 |
| Sep 11, 2026 | 36.39 | 36.43 | 36.39 | 36.41 | +0.22% | 2,695 |
| Sep 9, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | -0.18% | 9 |
| Sep 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | -0.16% | 9 |
| Sep 4, 2026 | 36.48 | 36.48 | 36.45 | 36.45 | -0.07% | 169 |
| Sep 3, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | +0.33% | 26 |
| Sep 2, 2026 | 36.26 | 36.37 | 36.26 | 36.36 | -0.10% | 7,452 |
| Aug 31, 2026 | 36.37 | 36.39 | 36.36 | 36.39 | +0.00% | 724 |
| Aug 28, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | +0.02% | 200 |
| Aug 27, 2026 | 36.16 | 36.39 | 36.16 | 36.39 | +0.23% | 1,463 |
| Aug 26, 2026 | 36.26 | 36.30 | 36.26 | 36.30 | +0.04% | 774 |
| Aug 25, 2026 | 36.25 | 36.28 | 36.25 | 36.28 | +0.08% | 558 |
| Aug 24, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | -0.06% | 9 |
| Aug 21, 2026 | 36.26 | 36.27 | 36.25 | 36.27 | +0.16% | 1,467 |
| Aug 20, 2026 | 36.26 | 36.26 | 36.22 | 36.22 | -0.23% | 1,096 |
| Aug 19, 2026 | 36.19 | 36.32 | 36.19 | 36.30 | +0.14% | 753 |
| Aug 18, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | -0.14% | 138 |
| Aug 17, 2026 | 36.31 | 36.37 | 36.30 | 36.30 | -0.11% | 807 |
| Aug 14, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | +0.12% | 30 |
| Aug 13, 2026 | 36.30 | 36.31 | 36.29 | 36.30 | +0.10% | 2,274 |
| Aug 12, 2026 | 36.26 | 36.26 | 36.23 | 36.26 | +0.12% | 975 |
| Aug 11, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | -0.04% | 54 |
| Aug 10, 2026 | 36.27 | 36.27 | 36.22 | 36.23 | -0.01% | 2,902 |
| Aug 7, 2026 | 36.23 | 36.23 | 36.23 | 36.23 | +0.18% | 2 |
| Aug 6, 2026 | 36.17 | 36.17 | 36.17 | 36.17 | +0.00% | 8 |
| Aug 5, 2026 | 36.08 | 36.17 | 36.08 | 36.17 | +0.02% | 1,058 |
| Aug 4, 2026 | 36.07 | 36.18 | 36.07 | 36.16 | +0.45% | 4,165 |
| Aug 3, 2026 | 35.99 | 36.02 | 35.99 | 36.00 | +0.40% | 2,165 |
| Jul 31, 2026 | 35.64 | 35.86 | 35.64 | 35.86 | +0.40% | 2,542 |
| Jul 30, 2026 | 35.60 | 35.72 | 35.60 | 35.72 | +0.74% | 2,760 |
| Jul 29, 2026 | 35.53 | 35.70 | 35.45 | 35.45 | -0.68% | 5,646 |
| Jul 28, 2026 | 35.54 | 35.69 | 35.54 | 35.69 | +0.14% | 6,210 |
| Jul 27, 2026 | 35.60 | 35.65 | 35.59 | 35.65 | +0.10% | 5,838 |
| Jul 24, 2026 | 35.60 | 35.68 | 35.59 | 35.61 | +0.06% | 640 |
| Jul 23, 2026 | 35.54 | 35.59 | 35.53 | 35.59 | -0.56% | 1,150 |
| Jul 22, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | +0.04% | 94 |
| Jul 21, 2026 | 35.75 | 35.77 | 35.75 | 35.77 | +0.32% | 517 |
| Jul 20, 2026 | 35.72 | 35.72 | 35.66 | 35.66 | -0.04% | 1,569 |
| Jul 17, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | -0.31% | 69 |
| Jul 16, 2026 | 35.79 | 35.79 | 35.79 | 35.79 | -0.11% | 36 |
| Jul 15, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | +0.07% | 95 |
| Jul 14, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | +0.20% | 8 |
| Jul 13, 2026 | 35.75 | 35.75 | 35.73 | 35.73 | -0.25% | 1,458 |
| Jul 10, 2026 | 35.82 | 35.82 | 35.82 | 35.82 | +0.20% | 90 |
| Jul 9, 2026 | 35.71 | 35.76 | 35.71 | 35.75 | +0.28% | 950 |
| Jul 8, 2026 | 35.63 | 35.65 | 35.53 | 35.65 | -0.08% | 845 |
| Jul 7, 2026 | 35.62 | 35.70 | 35.62 | 35.68 | -0.15% | 3,668 |
| Jul 6, 2026 | 35.67 | 35.73 | 35.67 | 35.73 | +0.44% | 354 |
| Jul 2, 2026 | 35.47 | 35.62 | 35.47 | 35.58 | -0.09% | 1,728 |
| Jul 1, 2026 | 35.64 | 35.64 | 35.59 | 35.61 | -0.01% | 2,204 |
| Jun 30, 2026 | 35.53 | 35.62 | 35.53 | 35.62 | +0.33% | 713 |
| Jun 29, 2026 | 35.41 | 35.50 | 35.41 | 35.50 | +0.59% | 365 |
| Jun 26, 2026 | 35.23 | 35.36 | 35.23 | 35.29 | -0.14% | 19,503 |
| Jun 25, 2026 | 35.41 | 35.41 | 35.29 | 35.34 | +0.02% | 27,318 |
| Jun 24, 2026 | 35.27 | 35.44 | 35.27 | 35.33 | -0.10% | 1,894 |
| Jun 23, 2026 | 35.40 | 35.40 | 35.37 | 35.37 | -0.48% | 2,917 |
| Jun 22, 2026 | 35.58 | 35.62 | 35.50 | 35.53 | -0.06% | 15,019 |
| Jun 18, 2026 | 35.52 | 35.55 | 35.52 | 35.55 | +0.41% | 1,756 |
| Jun 17, 2026 | 35.56 | 35.56 | 35.41 | 35.41 | -0.53% | 2,185 |
| Jun 16, 2026 | 35.59 | 35.60 | 35.59 | 35.60 | -0.07% | 200 |
| Jun 15, 2026 | 35.58 | 35.67 | 35.57 | 35.63 | +0.68% | 8,318 |
| Jun 12, 2026 | 35.34 | 35.39 | 35.34 | 35.38 | +0.14% | 697 |
| Jun 11, 2026 | 35.15 | 35.34 | 35.06 | 35.34 | +0.70% | 807 |
| Jun 10, 2026 | 35.31 | 35.31 | 35.09 | 35.09 | -0.54% | 1,652 |
| Jun 9, 2026 | 35.39 | 35.40 | 35.20 | 35.28 | -0.20% | 2,955 |
| Jun 8, 2026 | 35.40 | 35.44 | 35.35 | 35.35 | +0.04% | 1,583 |
| Jun 5, 2026 | 35.49 | 35.49 | 35.31 | 35.34 | -0.77% | 3,668 |
| Jun 4, 2026 | 35.53 | 35.61 | 35.52 | 35.61 | +0.13% | 1,102 |
| Jun 3, 2026 | 35.58 | 35.59 | 35.56 | 35.56 | -0.11% | 2,204 |
| Jun 2, 2026 | 35.59 | 35.60 | 35.59 | 35.60 | +0.04% | 1,977 |
| Jun 1, 2026 | 35.34 | 35.62 | 35.34 | 35.59 | +0.06% | 3,310 |
| May 29, 2026 | 35.55 | 35.57 | 35.52 | 35.57 | +0.08% | 10,712 |
| May 28, 2026 | 35.49 | 35.54 | 35.49 | 35.54 | +0.24% | 501 |
| May 27, 2026 | 35.45 | 35.45 | 35.42 | 35.45 | +0.04% | 953 |
| May 26, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | +0.14% | 227 |
| May 22, 2026 | 35.40 | 35.40 | 35.38 | 35.39 | +0.17% | 1,830 |
| May 21, 2026 | 35.29 | 35.33 | 35.23 | 35.33 | +0.09% | 2,846 |
| May 20, 2026 | 35.19 | 35.30 | 35.19 | 35.30 | +0.36% | 12,387 |
| May 19, 2026 | 35.14 | 35.19 | 35.14 | 35.17 | -0.09% | 499 |
| May 18, 2026 | 35.26 | 35.26 | 35.14 | 35.20 | -0.10% | 4,151 |
| May 15, 2026 | 35.22 | 35.25 | 35.22 | 35.24 | -0.31% | 1,277 |
| May 14, 2026 | 35.30 | 35.35 | 35.30 | 35.35 | +0.27% | 1,619 |
| May 13, 2026 | 35.20 | 35.28 | 35.20 | 35.26 | +0.17% | 2,057 |
| May 12, 2026 | 35.13 | 35.20 | 35.13 | 35.20 | -0.04% | 1,738 |
| May 11, 2026 | 35.23 | 35.23 | 35.20 | 35.21 | +0.04% | 2,310 |
| May 8, 2026 | 35.13 | 35.20 | 35.13 | 35.20 | +0.26% | 646 |
| May 7, 2026 | 35.14 | 35.17 | 35.08 | 35.10 | -0.07% | 7,906 |
| May 6, 2026 | 35.13 | 35.14 | 35.10 | 35.13 | +0.41% | 18,035 |
| May 5, 2026 | 34.97 | 35.04 | 34.97 | 34.99 | +0.31% | 7,420 |
| May 4, 2026 | 34.95 | 34.95 | 34.85 | 34.88 | -0.16% | 5,286 |
| May 1, 2026 | 34.98 | 34.98 | 34.92 | 34.94 | +0.10% | 7,543 |
| Apr 30, 2026 | 34.75 | 34.92 | 34.74 | 34.90 | +0.49% | 55,691 |
| Apr 29, 2026 | 34.75 | 34.75 | 34.69 | 34.73 | -0.06% | 3,725 |
| Apr 28, 2026 | 34.71 | 34.78 | 34.68 | 34.75 | -0.16% | 9,011 |
| Apr 27, 2026 | 34.88 | 34.88 | 34.73 | 34.80 | +0.09% | 911 |
| Apr 24, 2026 | 34.74 | 34.81 | 34.69 | 34.77 | +0.36% | 40,580 |
| Apr 23, 2026 | 34.66 | 34.76 | 34.65 | 34.65 | -0.12% | 13,379 |
| Apr 22, 2026 | 34.68 | 34.72 | 34.63 | 34.70 | +0.45% | 2,260 |
| Apr 21, 2026 | 34.71 | 34.71 | 34.54 | 34.54 | -0.32% | 2,176 |
| Apr 20, 2026 | 34.59 | 34.71 | 34.59 | 34.65 | -0.13% | 4,152 |
| Apr 17, 2026 | 34.68 | 34.74 | 34.68 | 34.70 | +0.57% | 1,418 |
| Apr 16, 2026 | 34.42 | 34.50 | 34.42 | 34.50 | +0.19% | 1,620 |
| Apr 15, 2026 | 34.45 | 34.45 | 34.40 | 34.44 | +0.23% | 555 |
| Apr 14, 2026 | 34.14 | 34.37 | 34.14 | 34.36 | +0.59% | 6,610 |
| Apr 13, 2026 | 34.03 | 34.15 | 34.03 | 34.15 | +0.42% | 503 |
| Apr 10, 2026 | 33.98 | 34.05 | 33.98 | 34.01 | -0.04% | 1,105 |
| Apr 9, 2026 | 34.01 | 34.07 | 34.00 | 34.02 | +0.37% | 13,436 |
| Apr 8, 2026 | 33.84 | 33.90 | 33.84 | 33.90 | +1.19% | 5,507 |
| Apr 7, 2026 | 33.42 | 33.50 | 33.34 | 33.50 | -0.01% | 893 |
| Apr 6, 2026 | 33.36 | 33.51 | 33.36 | 33.51 | +0.19% | 526 |
| Apr 2, 2026 | 33.33 | 33.46 | 33.33 | 33.44 | +0.10% | 1,292 |
| Apr 1, 2026 | 33.30 | 33.53 | 33.30 | 33.41 | +0.38% | 12,042 |
| Mar 31, 2026 | 33.13 | 33.28 | 33.04 | 33.28 | +1.37% | 13,096 |
| Mar 30, 2026 | 32.95 | 32.96 | 32.83 | 32.83 | -0.14% | 1,276 |
| Mar 27, 2026 | 32.99 | 33.09 | 32.88 | 32.88 | -0.75% | 939 |
| Mar 26, 2026 | 33.33 | 33.33 | 33.13 | 33.13 | -0.85% | 1,018 |
| Mar 25, 2026 | 33.42 | 33.52 | 33.38 | 33.41 | +0.31% | 10,961 |
| Mar 24, 2026 | 33.23 | 33.32 | 33.23 | 33.31 | -0.27% | 928 |
| Mar 23, 2026 | 33.42 | 33.51 | 33.36 | 33.40 | +0.62% | 2,173 |
| Mar 20, 2026 | 33.28 | 33.32 | 33.13 | 33.19 | -0.83% | 4,241 |
| Mar 19, 2026 | 33.38 | 33.49 | 33.36 | 33.47 | +0.01% | 8,712 |
| Mar 18, 2026 | 33.57 | 33.61 | 33.47 | 33.47 | -0.68% | 1,910 |
| Mar 17, 2026 | 33.69 | 33.74 | 33.69 | 33.69 | +0.15% | 12,319 |
| Mar 16, 2026 | 33.70 | 33.70 | 33.64 | 33.64 | +0.54% | 5,693 |
| Mar 13, 2026 | 33.50 | 33.50 | 33.40 | 33.46 | -0.31% | 755 |
| Mar 12, 2026 | 33.66 | 33.66 | 33.57 | 33.57 | -0.69% | 5,923 |
| Mar 11, 2026 | 33.88 | 33.88 | 33.70 | 33.80 | -0.01% | 1,020 |
| Mar 10, 2026 | 33.87 | 33.96 | 33.80 | 33.80 | -0.11% | 4,200 |
| Mar 9, 2026 | 33.45 | 33.84 | 33.45 | 33.84 | +0.46% | 5,036 |
| Mar 6, 2026 | 33.74 | 33.84 | 33.69 | 33.69 | -0.66% | 11,560 |
| Mar 5, 2026 | 33.99 | 33.99 | 33.83 | 33.91 | -0.30% | 2,221 |
| Mar 4, 2026 | 34.03 | 34.06 | 34.01 | 34.01 | +0.41% | 2,300 |
| Mar 3, 2026 | 33.66 | 33.95 | 33.66 | 33.88 | -0.45% | 7,854 |
| Mar 2, 2026 | 34.02 | 34.05 | 33.97 | 34.03 | -0.09% | 1,619 |
| Feb 27, 2026 | 34.01 | 34.06 | 33.93 | 34.06 | -0.23% | 7,839 |
| Feb 26, 2026 | 34.08 | 34.14 | 33.96 | 34.14 | -0.07% | 2,881 |
| Feb 25, 2026 | 34.03 | 34.20 | 34.03 | 34.16 | +0.37% | 4,500 |
| Feb 24, 2026 | 33.92 | 34.09 | 33.92 | 34.04 | +0.45% | 2,554 |
| Feb 23, 2026 | 34.08 | 34.08 | 33.84 | 33.88 | -0.54% | 852 |
| Feb 20, 2026 | 34.00 | 34.10 | 34.00 | 34.07 | +0.35% | 4,015 |
| Feb 19, 2026 | 34.01 | 34.01 | 33.95 | 33.95 | -0.19% | 705 |
| Feb 18, 2026 | 33.88 | 34.02 | 33.88 | 34.01 | +0.30% | 700 |
| Feb 17, 2026 | 33.90 | 33.91 | 33.77 | 33.91 | +0.09% | 2,008 |
| Feb 13, 2026 | 33.91 | 34.01 | 33.86 | 33.88 | +0.01% | 3,958 |
| Feb 12, 2026 | 34.16 | 34.16 | 33.88 | 33.88 | -0.70% | 1,387 |
| Feb 11, 2026 | 34.12 | 34.16 | 34.06 | 34.12 | -0.03% | 959 |
| Feb 10, 2026 | 34.16 | 34.19 | 34.13 | 34.13 | -0.13% | 927 |
| Feb 9, 2026 | 34.19 | 34.23 | 34.14 | 34.17 | +0.09% | 1,790 |
| Feb 6, 2026 | 34.00 | 34.14 | 34.00 | 34.14 | +1.09% | 1,997 |
| Feb 5, 2026 | 33.76 | 33.86 | 33.76 | 33.77 | -0.56% | 1,289 |
| Feb 4, 2026 | 33.95 | 34.03 | 33.93 | 33.96 | -0.23% | 3,790 |
| Feb 3, 2026 | 34.12 | 34.12 | 33.92 | 34.04 | -0.50% | 3,892 |
| Feb 2, 2026 | 34.14 | 34.22 | 34.13 | 34.21 | +0.40% | 4,231 |
| Jan 30, 2026 | 34.08 | 34.12 | 33.98 | 34.07 | -0.13% | 3,730 |
| Jan 29, 2026 | 34.07 | 34.12 | 33.96 | 34.12 | -0.08% | 1,957 |
| Jan 28, 2026 | 34.14 | 34.14 | 34.09 | 34.14 | -0.04% | 2,406 |
| Jan 27, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | +0.26% | 185 |
| Jan 26, 2026 | 33.98 | 34.11 | 33.98 | 34.07 | +0.14% | 7,170 |
| Jan 23, 2026 | 34.04 | 34.06 | 33.99 | 34.02 | +0.03% | 765 |
| Jan 22, 2026 | 34.05 | 34.06 | 34.00 | 34.01 | +0.35% | 3,999 |
| Jan 21, 2026 | 33.85 | 34.02 | 33.78 | 33.89 | +0.46% | 2,921 |
| Jan 20, 2026 | 33.75 | 33.90 | 33.73 | 33.73 | -1.03% | 2,195 |
| Jan 16, 2026 | 34.07 | 34.09 | 34.07 | 34.09 | +0.09% | 162 |
| Jan 15, 2026 | 34.12 | 34.12 | 34.05 | 34.06 | +0.12% | 3,891 |
| Jan 14, 2026 | 34.04 | 34.04 | 33.91 | 34.01 | -0.31% | 2,853 |
| Jan 13, 2026 | 34.11 | 34.12 | 34.03 | 34.12 | -0.01% | 6,903 |
| Jan 12, 2026 | 34.10 | 34.14 | 34.08 | 34.12 | -0.05% | 1,782 |
| Jan 9, 2026 | 33.94 | 34.14 | 33.94 | 34.14 | +0.40% | 14,873 |
| Jan 8, 2026 | 33.96 | 34.01 | 33.96 | 34.00 | +0.06% | 575 |
| Jan 7, 2026 | 34.08 | 34.08 | 33.98 | 33.98 | -0.10% | 3,021 |
| Jan 6, 2026 | 34.00 | 34.02 | 33.96 | 34.02 | +0.24% | 2,097 |
| Jan 5, 2026 | 33.97 | 33.97 | 33.94 | 33.94 | +0.28% | 1,817 |
| Jan 2, 2026 | 33.81 | 33.92 | 33.77 | 33.84 | +0.02% | 30,702 |
| Dec 31, 2025 | 33.92 | 33.92 | 33.82 | 33.83 | -0.29% | 1,961 |
| Dec 30, 2025 | 33.98 | 33.98 | 33.93 | 33.93 | -0.02% | 4,981 |
| Dec 29, 2025 | 33.96 | 33.98 | 33.90 | 33.94 | -0.10% | 3,323 |
| Dec 26, 2025 | 34.02 | 34.02 | 33.98 | 33.98 | +0.03% | 1,965 |
| Dec 24, 2025 | 33.96 | 33.97 | 33.94 | 33.97 | +0.10% | 836 |
| Dec 23, 2025 | 33.89 | 33.96 | 33.86 | 33.93 | +0.27% | 13,287 |
| Dec 22, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | +0.27% | 163 |
| Dec 19, 2025 | 33.74 | 33.75 | 33.68 | 33.75 | +0.41% | 2,692 |
| Dec 18, 2025 | 33.61 | 33.69 | 33.59 | 33.61 | +0.44% | 1,468 |
| Dec 17, 2025 | 33.64 | 33.64 | 33.45 | 33.47 | -0.56% | 3,508 |
| Dec 16, 2025 | 33.70 | 33.70 | 33.59 | 33.66 | -0.02% | 6,089 |
| Dec 15, 2025 | 33.70 | 33.70 | 33.66 | 33.67 | -0.05% | 1,475 |
| Dec 12, 2025 | 33.81 | 33.81 | 33.67 | 33.68 | -0.40% | 1,831 |
| Dec 11, 2025 | 33.71 | 33.87 | 33.71 | 33.82 | +0.12% | 5,507 |
| Dec 10, 2025 | 33.71 | 33.79 | 33.70 | 33.77 | +0.23% | 1,610 |
| Dec 9, 2025 | 33.74 | 33.76 | 33.67 | 33.70 | +0.07% | 39,198 |
| Dec 8, 2025 | 33.73 | 33.73 | 33.67 | 33.67 | -0.32% | 4,832 |
| Dec 5, 2025 | 33.65 | 33.81 | 33.65 | 33.78 | +0.12% | 13,191 |
| Dec 4, 2025 | 33.69 | 33.74 | 33.62 | 33.74 | +0.06% | 4,300 |
| Dec 3, 2025 | 33.53 | 33.74 | 33.53 | 33.72 | +0.15% | 16,326 |
| Dec 2, 2025 | 33.56 | 33.70 | 33.56 | 33.67 | +0.12% | 7,805 |
| Dec 1, 2025 | 33.65 | 33.67 | 33.58 | 33.63 | -0.11% | 17,254 |
| Nov 28, 2025 | 33.60 | 33.69 | 33.59 | 33.67 | +0.14% | 22,551 |
| Nov 26, 2025 | 33.46 | 33.66 | 33.46 | 33.62 | +0.30% | 49,079 |
| Nov 25, 2025 | 33.15 | 33.53 | 33.15 | 33.52 | +0.48% | 37,186 |
| Nov 24, 2025 | 33.07 | 33.37 | 33.07 | 33.36 | +0.76% | 36,159 |
| Nov 21, 2025 | 32.83 | 33.21 | 32.83 | 33.11 | +0.49% | 31,635 |
| Nov 20, 2025 | 33.29 | 33.45 | 32.91 | 32.95 | -0.69% | 69,597 |
| Nov 19, 2025 | 33.20 | 33.24 | 33.06 | 33.18 | +0.24% | 31,303 |
| Nov 18, 2025 | 33.15 | 33.22 | 33.04 | 33.10 | -0.42% | 37,722 |
| Nov 17, 2025 | 33.32 | 33.38 | 33.16 | 33.24 | -0.36% | 74,715 |
Daily open, high, low, close and volume for AllianzIM U.S. Equity Buffer20 Nov ETF (NVBW). Showing 248 trading days. Unadjusted prices.