Skip to content

Subscriptions are live.

Plans
Logo
Start Free

QBSV Historical Prices

AllianzIM U.S Equity Buffer5 ETF · daily open, high, low, close & volume

Trading days
145
Period high
27.55
Period low
25.04
Period change
+8.75%
DateOpenHighLowCloseChangeVolume
Oct 29, 202627.3527.3627.3227.36-0.10%1,859
Oct 28, 202627.3627.3927.3627.39+0.11%1,408
Oct 27, 202627.3827.3827.3227.36+0.39%11,862
Oct 26, 202627.2327.2927.2327.25+0.39%9,950
Oct 23, 202627.2027.2027.1427.14-0.24%12,963
Oct 22, 202627.2627.2627.2127.21-0.73%694
Oct 21, 202627.4127.4127.4127.41+0.37%48
Oct 20, 202627.3427.3427.3127.31+0.11%613
Oct 19, 202627.2527.3127.2527.28+0.37%1,330
Oct 16, 202627.1827.1827.1827.18-0.68%13
Oct 15, 202627.2527.3727.2527.37+0.23%934
Oct 14, 202627.4027.4027.2527.30-0.53%2,212
Oct 13, 202627.4527.4527.4127.45-0.02%645
Oct 12, 202627.4527.4527.4527.45-0.02%280
Oct 9, 202627.4627.4627.4627.46+0.38%92
Oct 8, 202627.4227.4227.3427.36-0.24%5,650
Oct 7, 202627.2927.4227.2927.42-0.09%4,420
Oct 6, 202627.4327.4527.4327.45+0.27%240
Oct 5, 202627.4127.4127.3727.37+0.22%307
Oct 2, 202627.2627.3127.2627.31+0.50%2,284
Oct 1, 202627.1827.1827.1127.17-0.17%3,283
Sep 30, 202627.2227.2227.2227.22+0.07%582
Sep 29, 202627.2027.2027.2027.20-0.16%4,229
Sep 28, 202627.2627.3927.2527.25-0.80%3,228
Sep 25, 202627.3627.4627.3627.46+0.49%263
Sep 24, 202627.2927.3327.2427.33+0.02%309
Sep 23, 202627.3627.3827.3227.32-0.83%2,203
Sep 22, 202627.5527.5527.5527.55+0.05%7
Sep 21, 202627.4827.5527.4527.54+1.40%1,657
Sep 18, 202627.0927.1627.0827.16+0.02%1,187
Sep 17, 202627.1527.1527.1527.15+0.83%151
Sep 16, 202627.1327.1326.9326.93-0.37%653
Sep 15, 202627.0427.0627.0327.03-0.40%6,111
Sep 14, 202627.1427.1427.1427.14-0.35%172
Sep 11, 202627.2927.2927.2427.24+0.20%3,665
Sep 9, 202627.1927.1927.1827.18-0.36%203
Sep 8, 202627.3027.3227.2727.28-0.28%2,351
Sep 4, 202627.3327.3527.3327.35-0.24%542
Sep 3, 202627.3327.4227.3327.42+0.66%481
Sep 2, 202627.2127.2427.2127.24-0.15%865
Aug 31, 202627.2827.2827.2827.28-0.10%9
Aug 28, 202627.3027.3127.3027.31-0.05%912
Aug 27, 202627.2927.3427.2727.32+0.32%933
Aug 26, 202627.1927.2327.1527.23+0.12%831
Aug 25, 202627.2027.2027.2027.20+0.11%12
Aug 24, 202627.1727.1727.1727.17-0.14%18
Aug 21, 202627.2227.2227.2127.21+0.23%733
Aug 20, 202627.1927.2027.1527.15-0.44%503
Aug 19, 202627.2427.3327.2427.27+0.09%654
Aug 18, 202627.2227.2627.2127.24-0.29%2,069
Aug 17, 202627.3627.3627.2927.32-0.11%2,265
Aug 14, 202627.4527.4527.3527.35+0.00%6,470
Aug 13, 202627.3527.3527.3527.35+0.26%33
Aug 12, 202627.2627.3127.2627.28+0.18%1,286
Aug 11, 202627.2727.2927.2327.23+0.04%5,254
Aug 10, 202627.2727.2727.2227.22-0.08%19,956
Aug 7, 202627.2727.2727.2427.24+0.26%171
Aug 6, 202627.2427.2427.1727.17+0.04%8,208
Aug 5, 202627.2027.2227.1627.16-0.11%10,868
Aug 4, 202627.0927.1927.0527.19+0.78%7,006
Aug 3, 202626.8726.9826.8726.98+0.75%2,013
Jul 31, 202626.7026.7926.7026.78+0.54%3,139
Jul 30, 202626.5326.6426.5126.64+0.99%1,347
Jul 29, 202626.4826.6126.3726.37-0.93%3,537
Jul 28, 202626.5626.6426.5626.62+0.23%2,986
Jul 27, 202626.5826.5826.5626.56+0.08%109
Jul 24, 202626.5526.6826.5426.54+0.09%8,183
Jul 23, 202626.5926.6226.4826.51-0.90%2,970
Jul 22, 202626.8126.8126.7526.75+0.00%1,263
Jul 21, 202626.7426.7926.6926.75+0.54%4,165
Jul 20, 202626.6826.6826.6026.61-0.18%1,545
Jul 17, 202626.6726.7226.6626.66-0.38%2,139
Jul 16, 202626.8726.8826.7526.76-0.34%10,936
Jul 15, 202626.8526.8626.7526.85+0.24%9,818
Jul 14, 202626.7826.8126.7826.79+0.22%1,418
Jul 13, 202626.8026.8126.7326.73-0.39%4,184
Jul 10, 202626.8026.8526.7626.84+0.31%6,764
Jul 9, 202626.7226.7526.7226.75+0.45%1,114
Jul 8, 202626.6226.6526.5426.63-0.22%10,917
Jul 7, 202626.7626.7626.6526.69-0.19%8,466
Jul 6, 202626.7326.7426.7026.74+0.51%82,137
Jul 2, 202626.6926.6926.5626.61-0.13%2,766
Jul 1, 202626.6226.7026.6226.64+0.00%8,636
Jun 30, 202626.6726.6726.6326.64+0.02%7,815
Jun 29, 202626.6726.6726.6426.64+0.06%158
Jun 26, 202626.6426.6526.6226.62+0.04%23,767
Jun 25, 202626.6126.6326.6126.61+0.00%1,303
Jun 24, 202626.6126.6126.6126.61+0.02%0
Jun 23, 202626.6126.6126.6126.61-0.02%0
Jun 22, 202626.6526.6526.6126.61+0.08%224
Jun 18, 202626.6126.6126.5626.59+0.08%1,113
Jun 17, 202626.5826.6126.5726.57-0.08%5,347
Jun 16, 202626.6226.6226.5926.59-0.06%425
Jun 15, 202626.5826.6126.5826.61+0.24%322
Jun 12, 202626.5526.5526.5426.54+0.11%806
Jun 11, 202626.4926.5126.4926.51+0.23%621
Jun 10, 202626.5526.5526.4526.45-0.11%2,159
Jun 9, 202626.5626.5626.4426.48-0.11%9,096
Jun 8, 202626.5426.5426.4826.51+0.13%4,221
Jun 5, 202626.5726.5726.4726.47-0.25%198
Jun 4, 202626.5626.5726.5026.54-0.08%2,616
Jun 3, 202626.5326.5726.4826.56+0.09%1,443
Jun 2, 202626.5626.5726.5326.54-0.09%2,081
Jun 1, 202626.5526.5626.4926.56+0.15%6,800
May 29, 202626.5526.5526.4826.52+0.08%3,237
May 28, 202626.4726.5326.4726.50+0.04%5,996
May 27, 202626.4726.5426.4726.49+0.02%4,170
May 26, 202626.5626.5626.4726.48-0.01%653
May 22, 202626.4926.5126.4626.49+0.21%6,863
May 21, 202626.3826.4526.3826.43+0.08%4,203
May 20, 202626.4126.4526.3926.41+0.13%8,317
May 19, 202626.4026.4026.3826.38-0.04%1,070
May 18, 202626.4226.4326.3526.39+0.04%5,533
May 15, 202626.3926.4026.3826.38-0.09%1,156
May 14, 202626.4026.4326.4026.40+0.13%7,077
May 13, 202626.3626.3626.3626.36+0.11%769
May 12, 202626.3326.3526.3326.34-0.06%2,848
May 11, 202626.3526.3926.3526.35+0.02%7,427
May 8, 202626.3826.3826.3126.34+0.17%56,766
May 7, 202626.3226.3426.3026.30+0.06%19,596
May 6, 202626.2826.2926.2626.29+0.17%789,125
May 5, 202626.2726.2726.2126.24+0.19%7,987
May 4, 202626.2426.2426.1826.19-0.17%3,202
May 1, 202626.2626.2626.2126.23+0.19%1,723
Apr 30, 202626.1726.2126.1326.18+0.33%3,263
Apr 29, 202626.1826.1826.1026.10-0.04%1,344
Apr 28, 202626.1126.1126.0626.11-0.06%783
Apr 27, 202626.1226.1526.1226.13+0.06%1,176
Apr 24, 202626.1226.1226.0526.11+0.31%1,901
Apr 23, 202626.1026.1026.0126.03-0.19%6,719
Apr 22, 202626.1026.1026.0626.08+0.35%2,843
Apr 21, 202626.1226.1225.9925.99-0.23%1,245
Apr 20, 202626.0426.0626.0426.05-0.05%8,987
Apr 17, 202626.0626.0626.0626.06+0.34%0
Apr 16, 202625.9625.9925.9625.98+0.04%4,930
Apr 15, 202625.9026.0025.9025.96+0.25%10,437
Apr 14, 202625.9125.9425.8725.90+0.39%16,779
Apr 13, 202625.7025.8025.7025.80+0.47%754
Apr 10, 202625.7125.7425.6825.68-0.02%4,901
Apr 9, 202625.6625.6825.6625.68+0.36%256
Apr 8, 202625.6225.6225.5925.59+1.47%2,562
Apr 7, 202625.1125.2225.1125.22-0.05%1,000
Apr 6, 202625.2325.2725.2325.23+0.28%1,782
Apr 2, 202625.0425.1625.0425.16+0.02%6,500
Apr 1, 202625.1825.2025.1325.16-202,020

Daily open, high, low, close and volume for AllianzIM U.S Equity Buffer5 ETF (QBSV). Showing 145 trading days. Unadjusted prices.