AllianzIM U.S. Large Cap Buffer20 Jul ETF (AZBL) Historical Stock Data
32.73 ↑0.00 (0.00%)
As of October 26, 2022, 10:29am EST.
Historical Data
In the past 30 trading days, AZBL is up 0.10% a day on average. There have been 18 days where AllianzIM U.S. Large Cap Buffer20 Jul ETF closed green and 12 days where AZBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 32.67 | 32.73 | ↑$0.06 (0.17%) | 32.67 | 32.73 | 9.53K |
| 2024-04-26 | 32.57 | 32.60 | ↑$0.03 (0.08%) | 32.57 | 32.64 | 5.02K |
| 2024-04-19 | 32.22 | 32.17 | ↓$0.05 (-0.17%) | 32.17 | 32.26 | 3.72K |
| 2024-04-12 | 32.53 | 32.44 | ↓$0.09 (-0.26%) | 32.42 | 32.53 | 12.65K |
| 2024-04-05 | 32.51 | 32.57 | ↑$0.06 (0.19%) | 32.51 | 32.61 | 1.23K |
| 2024-03-22 | 32.55 | 32.55 | ↑$0.00 (0.01%) | 32.54 | 32.58 | 18.13K |
| 2024-03-15 | 32.36 | 32.34 | ↓$0.02 (-0.08%) | 32.30 | 32.36 | 7.98K |
| 2024-03-08 | 32.38 | 32.33 | ↓$0.05 (-0.17%) | 32.28 | 32.38 | 7.12K |
| 2024-03-01 | 32.24 | 32.31 | ↑$0.07 (0.21%) | 32.24 | 32.34 | 14.31K |
| 2024-02-23 | 32.25 | 32.19 | ↓$0.06 (-0.19%) | 32.19 | 32.25 | 5.55K |
| 2024-02-16 | 32.03 | 31.99 | ↓$0.04 (-0.12%) | 31.99 | 32.10 | 34.20K |
| 2024-02-09 | 32.00 | 32.09 | ↑$0.09 (0.28%) | 32.00 | 32.09 | 14.86K |
| 2024-02-02 | 31.73 | 31.84 | ↑$0.11 (0.35%) | 31.72 | 31.92 | 18.65K |
| 2024-01-19 | 31.36 | 31.57 | ↑$0.21 (0.67%) | 31.34 | 31.58 | 9.20K |
| 2024-01-12 | 31.32 | 31.31 | ↓$0.01 (-0.03%) | 31.27 | 31.42 | 123.44K |
| 2024-01-05 | 30.99 | 31.09 | ↑$0.10 (0.32%) | 30.99 | 31.12 | 12.27K |
| 2023-12-22 | 31.05 | 31.22 | ↑$0.17 (0.55%) | 31.05 | 31.22 | 88.21K |
| 2023-12-15 | 31.05 | 31.09 | ↑$0.04 (0.13%) | 30.98 | 31.11 | 22K |
| 2023-12-08 | 30.57 | 30.68 | ↑$0.11 (0.36%) | 30.54 | 30.69 | 13.95K |
| 2023-12-01 | 30.44 | 30.65 | ↑$0.21 (0.69%) | 30.44 | 30.65 | 21.74K |
| 2023-11-24 | 30.44 | 30.48 | ↑$0.05 (0.15%) | 30.43 | 30.48 | 3.43K |
| 2023-11-17 | 30.21 | 30.22 | ↑$0.01 (0.03%) | 30.19 | 30.28 | 21.39K |
| 2023-11-10 | 29.75 | 29.94 | ↑$0.19 (0.64%) | 29.68 | 29.94 | 17.28K |
| 2023-11-03 | 29.68 | 29.72 | ↑$0.04 (0.13%) | 29.61 | 29.76 | 44.19K |
| 2023-10-27 | 28.99 | 28.82 | ↓$0.17 (-0.59%) | 28.82 | 29.01 | 37.81K |
| 2023-10-20 | 29.33 | 29.23 | ↓$0.10 (-0.34%) | 29.20 | 29.33 | 18.06K |
| 2023-10-13 | 29.74 | 29.56 | ↓$0.18 (-0.62%) | 29.53 | 29.74 | 16.60K |
| 2023-10-06 | 29.16 | 29.49 | ↑$0.33 (1.13%) | 29.15 | 29.55 | 15.62K |
| 2023-09-29 | 29.46 | 29.38 | ↓$0.08 (-0.26%) | 29.33 | 29.51 | 16.76K |
| 2023-09-15 | 30.01 | 29.93 | ↓$0.08 (-0.27%) | 29.89 | 30.04 | 13.15K |
Create an account or log in to view more rows.
$AZBL I blocked some bears and I liked it!
$AZBL pump up the volume
$AZBL what calls are you guys jacked to the tits on?
$AZBL Dip buyers are going to get wrecked
$AZBL just waiting to short this bad boy.
$AZBL is going to have a run next month
$AZBL free to hold
$AZBL love this stock!!!!
$AZBL oversold! Buy the dip
$AZBL Fuk the 1% even though i feel like the 1%