AllianzIM U.S. Large Cap Buffer20 Apr ETF (AZBA) Historical Stock Data
25.94 ↓3.83 (-12.87%)
As of October 28, 2022, 3:45pm EST.
Historical Data
In the past 30 trading days, AZBA is up 0.04% a day on average. There have been 14 days where AllianzIM U.S. Large Cap Buffer20 Apr ETF closed green and 16 days where AZBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 29.50 | 29.77 | ↑$0.27 (0.92%) | 29.44 | 29.77 | 6.05K |
| 2024-01-12 | 29.66 | 29.66 | ↑$0.00 (0.00%) | 29.63 | 29.74 | 48.29K |
| 2024-01-05 | 29.46 | 29.45 | ↓$0.01 (-0.03%) | 29.43 | 29.48 | 12.34K |
| 2023-12-22 | 29.49 | 29.48 | ↓$0.01 (-0.03%) | 29.43 | 29.53 | 18.36K |
| 2023-12-15 | 29.42 | 29.39 | ↓$0.03 (-0.10%) | 29.37 | 29.47 | 20.85K |
| 2023-12-08 | 29.09 | 29.18 | ↑$0.09 (0.29%) | 29.08 | 29.18 | 23.04K |
| 2023-12-01 | 29.02 | 29.13 | ↑$0.11 (0.36%) | 29.02 | 29.14 | 10.44K |
| 2023-11-24 | 29.04 | 28.98 | ↓$0.06 (-0.21%) | 28.97 | 29.04 | 2.92K |
| 2023-11-17 | 28.81 | 28.88 | ↑$0.07 (0.26%) | 28.81 | 28.90 | 8.85K |
| 2023-11-10 | 28.36 | 28.53 | ↑$0.17 (0.60%) | 28.35 | 28.54 | 4.56K |
| 2023-11-03 | 28.30 | 28.33 | ↑$0.03 (0.10%) | 28.26 | 28.39 | 37.14K |
| 2023-10-27 | 27.55 | 27.45 | ↓$0.10 (-0.36%) | 27.40 | 27.60 | 52.45K |
| 2023-10-20 | 27.87 | 27.85 | ↓$0.02 (-0.07%) | 27.82 | 27.93 | 7.94K |
| 2023-10-13 | 28.31 | 28.18 | ↓$0.13 (-0.46%) | 28.12 | 28.31 | 4.38K |
| 2023-10-06 | 27.87 | 28.09 | ↑$0.22 (0.80%) | 27.87 | 28.12 | 6.54K |
| 2023-09-29 | 28.07 | 27.99 | ↓$0.08 (-0.29%) | 27.93 | 28.12 | 8.51K |
| 2023-09-15 | 28.44 | 28.40 | ↓$0.04 (-0.13%) | 28.36 | 28.50 | 7.10K |
| 2023-09-08 | 28.36 | 28.33 | ↓$0.03 (-0.11%) | 28.31 | 28.43 | 15.60K |
| 2023-09-01 | 28.48 | 28.47 | ↓$0.02 (-0.05%) | 28.43 | 28.52 | 3.40K |
| 2023-08-25 | 28.14 | 28.16 | ↑$0.02 (0.08%) | 28.11 | 28.19 | 3.56K |
| 2023-08-18 | 27.89 | 28.00 | ↑$0.11 (0.39%) | 27.89 | 28.05 | 11.96K |
| 2023-08-11 | 28.24 | 28.23 | ↓$0.01 (-0.04%) | 28.23 | 28.25 | 11.65K |
| 2023-08-04 | 28.24 | 28.24 | ↓$0.00 (-0.02%) | 28.21 | 28.42 | 6.39K |
| 2023-07-28 | 28.39 | 28.40 | ↑$0.01 (0.04%) | 28.38 | 28.47 | 153.18K |
| 2023-07-21 | 28.43 | 28.31 | ↓$0.12 (-0.42%) | 28.31 | 28.43 | 11.58K |
| 2023-07-14 | 28.38 | 28.25 | ↓$0.13 (-0.46%) | 28.25 | 28.38 | 23.21K |
| 2023-07-07 | 28.01 | 28.00 | ↓$0.01 (-0.04%) | 28.00 | 28.13 | 40.16K |
| 2023-06-30 | 28.07 | 28.10 | ↑$0.03 (0.11%) | 28.07 | 28.18 | 18.45K |
| 2023-06-23 | 27.87 | 27.87 | ↑$0.00 (0.01%) | 27.87 | 27.96 | 3.54K |
| 2023-06-16 | 27.98 | 27.99 | ↑$0.02 (0.06%) | 27.96 | 28.07 | 6.99K |
Create an account or log in to view more rows.
$AZBA When in doubt
zoom out. ??
$AZBA Pamp it higher...
$AZBA oh my!
$AZBA almost go time
$AZBA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AZBA man this will be good in coming weeks
$AZBA i need more
$AZBA somebody knows something
$AZBA my put options are fine
$AZBA let’s buy NOW!!!