AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
25.71
+0.01 (0.06%)
Apr 2, 2026, 4:00 PM EDT - Market closed
AIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.64 | 25.73 | 25.64 | 25.71 | 25.71 | 0.08% | 24,896 |
| Apr 1, 2026 | 25.72 | 25.73 | 25.65 | 25.69 | 25.69 | -0.08% | 35,059 |
| Mar 31, 2026 | 25.66 | 25.72 | 25.65 | 25.71 | 25.71 | 0.08% | 4,173 |
| Mar 30, 2026 | 25.65 | 25.71 | 25.65 | 25.69 | 25.69 | - | 7,980 |
| Mar 27, 2026 | 25.72 | 25.72 | 25.68 | 25.69 | 25.69 | -0.06% | 6,055 |
| Mar 26, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | 25.70 | - | 2,813 |
| Mar 25, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.04% | 191 |
| Mar 24, 2026 | 25.72 | 25.72 | 25.68 | 25.71 | 25.71 | 0.03% | 2,661 |
| Mar 23, 2026 | 25.70 | 25.71 | 25.69 | 25.70 | 25.70 | 0.01% | 7,434 |
| Mar 20, 2026 | 25.70 | 25.70 | 25.68 | 25.70 | 25.70 | 0.02% | 3,155 |
| Mar 19, 2026 | 25.70 | 25.70 | 25.68 | 25.70 | 25.70 | - | 4,999 |
| Mar 18, 2026 | 25.71 | 25.72 | 25.68 | 25.70 | 25.70 | -0.04% | 7,751 |
| Mar 17, 2026 | 25.72 | 25.73 | 25.68 | 25.71 | 25.71 | - | 5,624 |
| Mar 16, 2026 | 25.71 | 25.72 | 25.69 | 25.71 | 25.71 | 0.04% | 7,120 |
| Mar 13, 2026 | 25.72 | 25.75 | 25.67 | 25.70 | 25.70 | -0.04% | 6,112 |
| Mar 12, 2026 | 25.71 | 25.73 | 25.67 | 25.71 | 25.71 | -0.05% | 5,662 |
| Mar 11, 2026 | 25.73 | 25.74 | 25.71 | 25.72 | 25.72 | -0.10% | 2,053 |
| Mar 10, 2026 | 26.82 | 26.82 | 25.71 | 25.75 | 25.74 | -0.09% | 30,973 |
| Mar 9, 2026 | 25.71 | 25.77 | 25.67 | 25.77 | 25.77 | 0.12% | 3,162 |
| Mar 6, 2026 | 25.76 | 25.77 | 25.71 | 25.74 | 25.74 | -0.07% | 3,299 |
| Mar 5, 2026 | 25.76 | 25.77 | 25.71 | 25.75 | 25.75 | -0.02% | 7,162 |
| Mar 4, 2026 | 25.76 | 25.77 | 25.76 | 25.76 | 25.76 | 0.06% | 8,219 |
| Mar 3, 2026 | 25.69 | 25.76 | 25.68 | 25.75 | 25.75 | -0.12% | 2,955 |
| Mar 2, 2026 | 25.78 | 25.81 | 25.72 | 25.78 | 25.78 | 0.02% | 12,490 |
| Feb 27, 2026 | 25.77 | 25.79 | 25.77 | 25.77 | 25.77 | -0.04% | 61,452 |
| Feb 26, 2026 | 25.83 | 25.83 | 25.74 | 25.78 | 25.78 | -0.06% | 6,728 |
| Feb 25, 2026 | 25.81 | 25.82 | 25.79 | 25.80 | 25.80 | 0.10% | 5,186 |
| Feb 24, 2026 | 25.78 | 25.78 | 25.74 | 25.77 | 25.77 | 0.09% | 1,972 |
| Feb 23, 2026 | 25.79 | 25.79 | 25.75 | 25.75 | 25.75 | -0.28% | 4,268 |
| 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 |