AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
25.82
+0.06 (0.23%)
Feb 20, 2026, 4:00 PM EST - Market closed
AIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 25.80 | 25.82 | 25.76 | 25.82 | 25.82 | 0.23% | 13,309 |
| Feb 19, 2026 | 25.75 | 25.77 | 25.74 | 25.76 | 25.76 | -0.02% | 3,149 |
| Feb 18, 2026 | 25.80 | 25.80 | 25.77 | 25.77 | 25.77 | 0.08% | 1,365 |
| Feb 17, 2026 | 25.73 | 25.77 | 25.72 | 25.75 | 25.75 | -0.02% | 10,976 |
| Feb 13, 2026 | 25.75 | 25.80 | 25.75 | 25.75 | 25.75 | 0.05% | 19,300 |
| Feb 12, 2026 | 25.80 | 25.81 | 25.73 | 25.74 | 25.74 | -0.21% | 10,599 |
| Feb 11, 2026 | 25.80 | 25.80 | 25.75 | 25.79 | 25.79 | 0.01% | 11,715 |
| Feb 10, 2026 | 25.84 | 25.84 | 25.77 | 25.79 | 25.79 | -0.07% | 1,748 |
| Feb 9, 2026 | 25.80 | 25.83 | 25.79 | 25.81 | 25.81 | 0.05% | 8,367 |
| Feb 6, 2026 | 25.79 | 25.80 | 25.73 | 25.79 | 25.79 | 0.28% | 16,926 |
| Feb 5, 2026 | 25.70 | 25.76 | 25.68 | 25.72 | 25.72 | -0.14% | 6,193 |
| Feb 4, 2026 | 25.80 | 25.80 | 25.72 | 25.76 | 25.76 | -0.08% | 8,499 |
| Feb 3, 2026 | 25.78 | 25.81 | 25.73 | 25.78 | 25.78 | -0.14% | 7,406 |
| Feb 2, 2026 | 25.82 | 25.84 | 25.78 | 25.81 | 25.81 | 0.10% | 26,427 |
| Jan 30, 2026 | 25.82 | 25.82 | 25.75 | 25.79 | 25.79 | -0.04% | 2,859 |
| Jan 29, 2026 | 25.75 | 25.80 | 25.73 | 25.80 | 25.80 | -0.04% | 6,812 |
| Jan 28, 2026 | 25.81 | 25.84 | 25.80 | 25.81 | 25.81 | -0.04% | 2,216 |
| Jan 27, 2026 | 25.79 | 25.83 | 25.77 | 25.82 | 25.82 | 0.16% | 5,390 |
| Jan 26, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.08% | 2,573 |
| Jan 23, 2026 | 25.78 | 25.78 | 25.72 | 25.76 | 25.76 | 0.04% | 1,154 |
| Jan 22, 2026 | 25.73 | 25.76 | 25.71 | 25.75 | 25.75 | 0.04% | 3,502 |
| Jan 21, 2026 | 25.70 | 25.76 | 25.70 | 25.74 | 25.74 | 0.12% | 2,296 |
| Jan 20, 2026 | 25.73 | 25.76 | 25.68 | 25.71 | 25.71 | -0.29% | 15,575 |
| Jan 16, 2026 | 25.74 | 25.79 | 25.74 | 25.78 | 25.78 | 0.06% | 1,758 |
| Jan 15, 2026 | 25.75 | 25.80 | 25.74 | 25.77 | 25.77 | 0.04% | 4,813 |
| Jan 14, 2026 | 25.82 | 25.82 | 25.71 | 25.76 | 25.76 | -0.08% | 6,703 |
| Jan 13, 2026 | 25.78 | 25.78 | 25.74 | 25.78 | 25.78 | 0.10% | 32,347 |
| Jan 12, 2026 | 25.81 | 25.82 | 25.75 | 25.75 | 25.75 | -0.10% | 43,964 |
| Jan 9, 2026 | 25.76 | 25.80 | 25.74 | 25.78 | 25.78 | 0.12% | 3,679 |
| Jan 8, 2026 | 25.73 | 25.77 | 25.71 | 25.75 | 25.75 | 0.01% | 17,157 |
| Jan 7, 2026 | 25.83 | 25.83 | 25.72 | 25.74 | 25.74 | -0.03% | 16,778 |
| Jan 6, 2026 | 25.74 | 25.78 | 25.72 | 25.75 | 25.75 | 0.12% | 10,610 |
| Jan 5, 2026 | 25.72 | 25.76 | 25.70 | 25.72 | 25.72 | 0.02% | 2,813 |
| Jan 2, 2026 | 25.72 | 25.73 | 25.70 | 25.72 | 25.72 | 0.05% | 2,682 |
| Dec 31, 2025 | 25.70 | 25.75 | 25.68 | 25.70 | 25.70 | -0.20% | 7,762 |
| Dec 30, 2025 | 25.75 | 25.79 | 25.75 | 25.75 | 25.75 | -0.01% | 7,623 |
| Dec 29, 2025 | 25.72 | 25.78 | 25.72 | 25.76 | 25.76 | -0.09% | 2,323 |
| Dec 26, 2025 | 25.80 | 25.81 | 25.75 | 25.78 | 25.78 | 0.02% | 2,463 |
| Dec 24, 2025 | 25.78 | 25.78 | 25.75 | 25.78 | 25.78 | 0.08% | 439 |
| Dec 23, 2025 | 25.73 | 25.76 | 25.70 | 25.76 | 25.75 | 0.23% | 4,176 |
| Dec 22, 2025 | 25.72 | 25.72 | 25.70 | 25.70 | 25.70 | 0.21% | 554 |
| Dec 19, 2025 | 25.68 | 25.69 | 25.64 | 25.64 | 25.64 | 0.05% | 17,388 |
| Dec 18, 2025 | 25.66 | 25.66 | 25.61 | 25.63 | 25.63 | 0.10% | 2,135 |
| Dec 17, 2025 | 25.69 | 25.69 | 25.59 | 25.60 | 25.60 | -0.20% | 13,096 |
| Dec 16, 2025 | 25.66 | 25.67 | 25.64 | 25.65 | 25.65 | -0.04% | 2,602 |
| Dec 15, 2025 | 25.68 | 25.70 | 25.65 | 25.67 | 25.67 | -0.08% | 11,094 |
| Dec 12, 2025 | 25.66 | 25.70 | 25.66 | 25.69 | 25.69 | -0.19% | 4,698 |
| Dec 11, 2025 | 25.67 | 25.77 | 25.67 | 25.73 | 25.73 | -0.01% | 7,876 |
| Dec 10, 2025 | 25.69 | 25.74 | 25.67 | 25.74 | 25.74 | 0.10% | 4,255 |
| Dec 9, 2025 | 25.68 | 25.73 | 25.67 | 25.71 | 25.71 | 0.06% | 11,700 |