AllianzIM U.S. Large Cap Buffer20 Oct ETF (AZBO) Historical Stock Data
27.62 ↓5.91 (-17.64%)
As of October 28, 2022, 12:42pm EST.
Historical Data
In the past 30 trading days, AZBO is up 0.00% a day on average. There have been 18 days where AllianzIM U.S. Large Cap Buffer20 Oct ETF closed green and 12 days where AZBO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 33.56 | 33.53 | ↓$0.03 (-0.08%) | 33.50 | 33.56 | 2.59K |
| 2024-04-12 | 33.74 | 33.73 | ↓$0.01 (-0.02%) | 33.69 | 33.77 | 1.44K |
| 2024-04-05 | 33.76 | 33.78 | ↑$0.02 (0.07%) | 33.76 | 33.81 | 12.52K |
| 2024-03-22 | 33.80 | 33.82 | ↑$0.02 (0.07%) | 33.78 | 33.86 | 11.80K |
| 2024-03-15 | 33.60 | 33.60 | ↑$0.00 (0.00%) | 33.58 | 33.62 | 1.44K |
| 2024-03-08 | 33.63 | 33.61 | ↓$0.02 (-0.06%) | 33.58 | 33.65 | 2.30K |
| 2024-03-01 | 33.54 | 33.61 | ↑$0.06 (0.19%) | 33.54 | 33.61 | 3.85K |
| 2024-02-23 | 33.52 | 33.53 | ↑$0.01 (0.03%) | 33.52 | 33.53 | 206 |
| 2024-02-16 | 33.34 | 33.36 | ↑$0.02 (0.06%) | 33.33 | 33.39 | 8.39K |
| 2024-02-09 | 33.40 | 33.37 | ↓$0.03 (-0.08%) | 33.34 | 33.41 | 5.60K |
| 2024-02-02 | 33.17 | 33.28 | ↑$0.11 (0.33%) | 33.16 | 33.28 | 4.61K |
| 2024-01-19 | 32.98 | 32.99 | ↑$0.01 (0.04%) | 32.89 | 33.00 | 4.46K |
| 2024-01-12 | 32.94 | 32.91 | ↓$0.03 (-0.09%) | 32.85 | 32.96 | 12.19K |
| 2024-01-05 | 32.58 | 32.59 | ↑$0.01 (0.03%) | 32.56 | 32.67 | 15.08K |
| 2023-12-22 | 32.71 | 32.68 | ↓$0.04 (-0.12%) | 32.68 | 32.71 | 1.18K |
| 2023-12-15 | 32.68 | 32.64 | ↓$0.04 (-0.14%) | 32.56 | 32.68 | 5.62K |
| 2023-12-08 | 32.23 | 32.33 | ↑$0.10 (0.31%) | 32.22 | 32.33 | 1.45K |
| 2023-12-01 | 32.12 | 32.29 | ↑$0.16 (0.51%) | 32.12 | 32.30 | 4.07K |
| 2023-11-24 | 32.08 | 32.11 | ↑$0.03 (0.09%) | 32.08 | 32.11 | 248 |
| 2023-11-17 | 31.95 | 31.98 | ↑$0.03 (0.08%) | 31.90 | 31.98 | 8.42K |
| 2023-11-10 | 31.51 | 31.62 | ↑$0.11 (0.36%) | 31.46 | 31.63 | 6.26K |
| 2023-11-03 | 31.40 | 31.44 | ↑$0.04 (0.14%) | 31.37 | 31.50 | 4.36K |
| 2023-10-27 | 30.70 | 30.53 | ↓$0.17 (-0.55%) | 30.50 | 30.71 | 52.75K |
| 2023-10-20 | 31.09 | 30.90 | ↓$0.19 (-0.61%) | 30.87 | 31.09 | 22.57K |
| 2023-10-13 | 31.36 | 31.21 | ↓$0.15 (-0.48%) | 31.11 | 31.38 | 35.20K |
| 2023-10-06 | 30.92 | 31.13 | ↑$0.21 (0.69%) | 30.83 | 31.18 | 28.03K |
| 2023-09-29 | 31.40 | 31.08 | ↓$0.32 (-1.04%) | 30.99 | 31.40 | 307.72K |
| 2023-09-15 | 31.08 | 30.97 | ↓$0.11 (-0.35%) | 30.97 | 31.08 | 805 |
| 2023-09-08 | 30.74 | 30.92 | ↑$0.18 (0.59%) | 30.74 | 30.96 | 4.64K |
| 2023-09-01 | 30.84 | 30.89 | ↑$0.05 (0.15%) | 30.84 | 30.96 | 4.83K |
Create an account or log in to view more rows.
$AZBO If options never existed
what do you think this stock would be trading at?
$AZBO you wanna be a successful trader close your trades green
$AZBO time will come
$AZBO When in doubt
zoom out. ??
$AZBO nice gap
$AZBO Dip buyers are going to get wrecked
$AZBO COME ON!!! Ugh!
$AZBO the market is selling off
$AZBO bears haha
$AZBO Momentum is building...