AllianzIM U.S. Large Cap Buffer20 Jan ETF (AZBJ) Historical Stock Data
25.54 ↓5.33 (-17.27%)
As of October 26, 2022, 11:21am EST.
Historical Data
In the past 30 trading days, AZBJ is up 0.02% a day on average. There have been 17 days where AllianzIM U.S. Large Cap Buffer20 Jan ETF closed green and 13 days where AZBJ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 31.03 | 30.87 | ↓$0.16 (-0.51%) | 30.85 | 31.03 | 14.40K |
| 2024-04-12 | 31.29 | 31.20 | ↓$0.09 (-0.28%) | 31.15 | 31.30 | 24.10K |
| 2024-04-05 | 31.28 | 31.37 | ↑$0.10 (0.30%) | 31.28 | 31.39 | 58.56K |
| 2024-03-22 | 31.37 | 31.39 | ↑$0.02 (0.07%) | 31.35 | 31.44 | 23.06K |
| 2024-03-15 | 31.15 | 31.10 | ↓$0.05 (-0.16%) | 31.09 | 31.19 | 23.48K |
| 2024-03-08 | 31.13 | 31.14 | ↑$0.01 (0.03%) | 31.10 | 31.25 | 18.98K |
| 2024-03-01 | 31.08 | 31.14 | ↑$0.05 (0.17%) | 31.06 | 31.21 | 32.33K |
| 2024-02-23 | 31.08 | 31.01 | ↓$0.07 (-0.21%) | 31.01 | 31.11 | 26.78K |
| 2024-02-16 | 30.86 | 30.89 | ↑$0.03 (0.08%) | 30.83 | 30.95 | 21.09K |
| 2024-02-09 | 30.88 | 30.92 | ↑$0.04 (0.12%) | 30.83 | 30.95 | 50.02K |
| 2024-02-02 | 30.68 | 30.71 | ↑$0.03 (0.10%) | 30.68 | 30.82 | 25.99K |
| 2024-01-19 | 30.37 | 30.45 | ↑$0.08 (0.26%) | 30.33 | 30.51 | 89.29K |
| 2024-01-12 | 30.40 | 30.36 | ↓$0.04 (-0.13%) | 30.27 | 30.50 | 398.99K |
| 2024-01-05 | 30.08 | 30.05 | ↓$0.03 (-0.10%) | 29.96 | 30.14 | 288.98K |
| 2023-12-22 | 30.15 | 30.21 | ↑$0.07 (0.23%) | 30.15 | 30.26 | 19.07K |
| 2023-12-15 | 30.22 | 30.16 | ↓$0.06 (-0.21%) | 30.12 | 30.22 | 14.63K |
| 2023-12-08 | 30.11 | 30.11 | ↑$0.01 (0.03%) | 30.04 | 30.14 | 2.14K |
| 2023-12-01 | 29.98 | 30.04 | ↑$0.06 (0.18%) | 29.97 | 30.08 | 19.61K |
| 2023-11-24 | 29.97 | 29.97 | ↑$0.00 (0.00%) | 29.97 | 29.97 | 172 |
| 2023-11-17 | 29.79 | 29.83 | ↑$0.04 (0.13%) | 29.78 | 29.88 | 12.27K |
| 2023-11-10 | 29.39 | 29.53 | ↑$0.14 (0.48%) | 29.32 | 29.57 | 4.14K |
| 2023-11-03 | 29.21 | 29.31 | ↑$0.10 (0.34%) | 29.21 | 29.34 | 31.88K |
| 2023-10-27 | 28.25 | 28.14 | ↓$0.11 (-0.37%) | 28.10 | 28.27 | 3.28K |
| 2023-10-20 | 28.75 | 28.67 | ↓$0.08 (-0.28%) | 28.67 | 28.77 | 1.33K |
| 2023-10-13 | 29.10 | 29.00 | ↓$0.10 (-0.35%) | 28.97 | 29.10 | 4.13K |
| 2023-10-06 | 28.64 | 28.93 | ↑$0.29 (1.01%) | 28.64 | 28.95 | 34.64K |
| 2023-09-29 | 28.93 | 28.82 | ↓$0.11 (-0.38%) | 28.81 | 28.94 | 2.93K |
| 2023-09-15 | 29.27 | 29.25 | ↓$0.02 (-0.08%) | 29.23 | 29.32 | 8.99K |
| 2023-09-08 | 29.14 | 29.20 | ↑$0.06 (0.21%) | 29.14 | 29.23 | 3.08K |
| 2023-09-01 | 29.26 | 29.26 | ↓$0.01 (-0.02%) | 29.23 | 29.29 | 4.56K |
Create an account or log in to view more rows.
$AZBJ good times
$AZBJ Shorts talk the talk but cant walk the walk
$AZBJ Time to buy here
$AZBJ fake wall lets break it
$AZBJ Green by EOD guarentee
$AZBJ The United States stock market is going to crash.
$AZBJ It's happening!
$AZBJ I think I like this stock more everyday
$AZBJ I’ll be buying more if this dips!
$AZBJ shorting it