Skip to main content
logo
AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
26.48
-0.01 (-0.04%)
Aug 28, 2026, 4:00 PM EDT - Market closed

AIOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202626.5526.5526.4826.5026.500.06%644
Aug 27, 202626.4626.5326.4326.4926.490.15%11,430
Aug 26, 202626.4226.4826.4126.4526.45-12,967
Aug 25, 202626.5226.5226.4126.4526.450.02%4,570
Aug 24, 202626.4726.4926.4026.4426.44-0.11%23,812
Aug 21, 202626.4126.4926.4126.4726.470.11%19,885
Aug 20, 202626.4626.4926.4026.4426.44-0.13%17,387
Aug 19, 202626.5126.5226.4426.4826.480.02%3,284
Aug 18, 202626.4426.4926.4426.4726.47-0.11%7,968
Aug 17, 202626.5226.5226.4726.5026.50-0.02%8,950
Aug 14, 202626.4926.5326.4926.5126.51-0.02%3,526
Aug 13, 202626.5126.5126.5026.5126.510.11%753
Aug 12, 202626.4626.5226.4526.4826.480.04%1,882
Aug 11, 202626.5126.5226.4626.4726.470.04%3,129
Aug 10, 202626.4626.5226.4626.4626.46-0.08%15,333
Aug 7, 202626.4626.5326.4626.4826.480.08%8,874
Aug 6, 202626.5126.5126.4226.4626.46-0.06%3,959
Aug 5, 202626.4826.5526.4826.4826.47-0.12%4,625
Aug 4, 202626.4026.5126.4026.5126.510.59%8,312
Aug 3, 202626.3626.3826.3526.3526.350.11%25,266
Jul 31, 202626.3126.3526.2926.3226.320.10%7,421
Jul 30, 202626.3326.3326.2526.3026.300.10%22,230
Jul 29, 202626.3526.3526.2526.2726.27-0.13%4,239
Jul 28, 202626.2926.3326.2526.3026.300.09%74,708
Jul 27, 202626.3026.3126.2526.2826.28-0.02%3,437
Jul 24, 202626.3226.3226.2726.2926.290.02%3,661
Jul 23, 202626.2926.2926.2826.2826.28-0.04%3,928
Jul 22, 202626.3526.3526.2926.2926.29-0.10%2,100
Jul 21, 202626.3626.3626.2926.3226.32-0.02%2,356
Jul 20, 202626.3226.3226.2726.3226.320.02%4,760
Jul 17, 202626.3426.3426.2926.3226.32-0.09%9,985
Jul 16, 202626.3526.3526.3226.3426.34-0.04%1,328
Jul 15, 202626.3726.3826.3326.3526.35-0.02%14,154
Jul 14, 202626.2926.3626.2926.3626.360.11%3,195
Jul 13, 202626.3526.3626.3326.3326.33-0.06%9,008
Jul 10, 202626.3526.3626.3226.3426.340.08%4,772
Jul 9, 202626.3326.3326.3226.3226.320.15%17,233
Jul 8, 202626.3026.3026.2626.2826.28-0.08%9,716
Jul 7, 202626.4026.4026.3026.3026.30-0.02%17,811
Jul 6, 202626.3026.3326.3026.3126.310.13%4,163
Jul 2, 202626.2526.3226.2426.2726.27-0.13%17,649
Jul 1, 202626.3026.3326.2626.3126.31-0.06%57,658
Jun 30, 202626.3026.3526.2726.3226.320.19%265,390
Jun 29, 202626.2626.2826.2426.2726.270.19%9,120
Jun 26, 202626.2226.2726.2226.2226.220.04%5,993
Jun 25, 202626.2226.2526.1726.2126.21-13,761
Jun 24, 202626.2426.2526.2126.2126.21-0.15%3,450
Jun 23, 202626.1326.2526.1326.2526.25-0.13%9,446
Jun 22, 202626.3426.3426.2726.2926.29-0.04%16,069
Jun 18, 202626.2726.3226.2726.3026.300.19%3,114