AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
25.71
+0.03 (0.10%)
Oct 31, 2025, 4:00 PM EDT - Market closed
AIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.73 | 25.73 | 25.68 | 25.71 | 25.71 | 0.12% | 2,338 |
| Oct 30, 2025 | 25.80 | 25.80 | 25.65 | 25.68 | 25.68 | -0.19% | 1,961 |
| Oct 29, 2025 | 25.75 | 25.76 | 25.73 | 25.73 | 25.73 | -0.06% | 11,912 |
| Oct 28, 2025 | 25.72 | 25.76 | 25.67 | 25.74 | 25.74 | 0.18% | 9,524 |
| Oct 27, 2025 | 25.69 | 25.70 | 25.64 | 25.70 | 25.70 | 0.24% | 3,443 |
| Oct 24, 2025 | 25.64 | 25.64 | 25.63 | 25.63 | 25.63 | 0.25% | 2,321 |
| Oct 23, 2025 | 25.59 | 25.61 | 25.56 | 25.57 | 25.57 | -0.04% | 6,297 |
| Oct 22, 2025 | 25.54 | 25.58 | 25.54 | 25.58 | 25.58 | -0.05% | 1,727 |
| Oct 21, 2025 | 25.59 | 25.61 | 25.59 | 25.60 | 25.60 | -0.02% | 9,358 |
| Oct 20, 2025 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | 0.04% | 3,260 |
| Oct 17, 2025 | 25.60 | 25.60 | 25.52 | 25.59 | 25.59 | 0.23% | 11,043 |
| Oct 16, 2025 | 25.59 | 25.60 | 25.50 | 25.53 | 25.53 | -0.11% | 4,449 |
| Oct 15, 2025 | 25.53 | 25.62 | 25.53 | 25.56 | 25.56 | 0.09% | 6,655 |
| Oct 14, 2025 | 25.51 | 25.59 | 25.47 | 25.54 | 25.54 | - | 20,614 |
| Oct 13, 2025 | 25.56 | 25.56 | 25.51 | 25.54 | 25.54 | 0.16% | 4,733 |
| Oct 10, 2025 | 25.61 | 25.61 | 25.50 | 25.50 | 25.50 | -0.33% | 8,411 |
| Oct 9, 2025 | 25.58 | 25.59 | 25.58 | 25.58 | 25.58 | -0.04% | 1,103 |
| Oct 8, 2025 | 25.56 | 25.60 | 25.56 | 25.59 | 25.59 | 0.04% | 2,879 |
| Oct 7, 2025 | 25.58 | 25.58 | 25.56 | 25.58 | 25.58 | -0.12% | 11,165 |
| Oct 6, 2025 | 25.58 | 25.61 | 25.57 | 25.61 | 25.61 | 0.17% | 5,236 |
| Oct 3, 2025 | 25.58 | 25.60 | 25.57 | 25.57 | 25.57 | - | 3,599 |
| Oct 2, 2025 | 25.54 | 25.60 | 25.53 | 25.57 | 25.57 | 0.06% | 10,749 |
| Oct 1, 2025 | 25.55 | 25.57 | 25.54 | 25.55 | 25.55 | 0.19% | 3,169 |
| Sep 30, 2025 | 25.48 | 25.50 | 25.45 | 25.50 | 25.50 | -0.04% | 1,176 |
| Sep 29, 2025 | 25.54 | 25.54 | 25.48 | 25.51 | 25.51 | 0.14% | 6,540 |
| Sep 26, 2025 | 25.48 | 25.48 | 25.45 | 25.48 | 25.48 | 0.18% | 15,734 |
| Sep 25, 2025 | 25.47 | 25.47 | 25.43 | 25.43 | 25.43 | -0.13% | 791 |
| Sep 24, 2025 | 25.50 | 25.50 | 25.46 | 25.46 | 25.46 | -0.10% | 2,438 |
| Sep 23, 2025 | 25.52 | 25.53 | 25.49 | 25.49 | 25.49 | -0.14% | 643 |
| Sep 22, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.16% | 467 |
| Sep 19, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | 25.48 | 0.14% | 2,788 |
| Sep 18, 2025 | 25.48 | 25.50 | 25.45 | 25.45 | 25.45 | 0.11% | 3,971 |
| Sep 17, 2025 | 25.42 | 25.43 | 25.39 | 25.42 | 25.42 | -0.03% | 1,832 |
| Sep 16, 2025 | 25.42 | 25.45 | 25.42 | 25.42 | 25.42 | 0.13% | 6,286 |
| Sep 15, 2025 | 25.43 | 25.46 | 25.39 | 25.39 | 25.39 | -0.02% | 3,206 |
| Sep 12, 2025 | 25.40 | 25.42 | 25.37 | 25.40 | 25.40 | 0.01% | 2,967 |
| Sep 11, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.19% | 1,183 |
| Sep 10, 2025 | 25.34 | 25.35 | 25.31 | 25.35 | 25.35 | 0.09% | 22,226 |
| Sep 9, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.08% | 1,712 |
| Sep 8, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | 0.06% | 252 |
| Sep 5, 2025 | 25.28 | 25.32 | 25.26 | 25.29 | 25.29 | -0.17% | 2,125 |
| Sep 4, 2025 | 25.27 | 25.33 | 25.24 | 25.33 | 25.33 | 0.31% | 3,240 |
| Sep 3, 2025 | 25.26 | 25.28 | 25.22 | 25.25 | 25.25 | 0.08% | 5,695 |
| Sep 2, 2025 | 25.19 | 25.24 | 25.19 | 25.23 | 25.23 | -0.19% | 3,793 |
| Aug 29, 2025 | 25.26 | 25.29 | 25.25 | 25.28 | 25.28 | -0.06% | 1,702 |
| Aug 28, 2025 | 25.28 | 25.30 | 25.23 | 25.30 | 25.30 | 0.08% | 9,789 |
| Aug 27, 2025 | 25.25 | 25.30 | 25.24 | 25.28 | 25.28 | 0.16% | 5,107 |
| Aug 26, 2025 | 25.24 | 25.24 | 25.22 | 25.24 | 25.24 | -0.02% | 4,197 |
| Aug 25, 2025 | 25.26 | 25.26 | 25.23 | 25.24 | 25.24 | -0.06% | 9,190 |
| Aug 22, 2025 | 25.22 | 25.28 | 25.19 | 25.26 | 25.26 | 0.33% | 6,889 |