AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
26.22
+0.01 (0.02%)
At close: Jun 8, 2026, 4:00 PM EDT
26.22
0.00 (0.00%)
After-hours: Jun 8, 2026, 4:10 PM EDT
AIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 26.28 | 26.28 | 26.21 | 26.23 | - | 0.06% | 4,919 |
| Jun 5, 2026 | 26.28 | 26.30 | 26.20 | 26.22 | 26.21 | -0.38% | 8,211 |
| Jun 4, 2026 | 26.33 | 26.33 | 26.27 | 26.32 | 26.32 | 0.04% | 5,038 |
| Jun 3, 2026 | 26.33 | 26.34 | 26.27 | 26.31 | 26.31 | -0.13% | 12,912 |
| Jun 2, 2026 | 26.29 | 26.36 | 26.29 | 26.34 | 26.34 | 0.04% | 5,059 |
| Jun 1, 2026 | 26.32 | 26.35 | 26.31 | 26.33 | 26.33 | 0.06% | 4,571 |
| May 29, 2026 | 26.35 | 26.35 | 26.28 | 26.32 | 26.32 | 0.06% | 6,436 |
| May 28, 2026 | 26.81 | 26.81 | 26.29 | 26.30 | 26.30 | 0.11% | 15,926 |
| May 27, 2026 | 26.29 | 26.30 | 26.24 | 26.27 | 26.27 | 0.02% | 4,608 |
| May 26, 2026 | 26.27 | 26.29 | 26.24 | 26.27 | 26.27 | 0.11% | 11,497 |
| May 22, 2026 | 26.26 | 26.27 | 26.21 | 26.24 | 26.24 | -0.02% | 3,228 |
| May 21, 2026 | 26.23 | 26.24 | 26.21 | 26.24 | 26.24 | 0.05% | 16,198 |
| May 20, 2026 | 26.23 | 26.26 | 26.20 | 26.23 | 26.23 | 0.16% | 21,091 |
| May 19, 2026 | 26.17 | 26.20 | 26.14 | 26.19 | 26.19 | 0.06% | 7,335 |
| May 18, 2026 | 26.21 | 26.21 | 26.14 | 26.17 | 26.17 | -0.06% | 25,204 |
| May 15, 2026 | 26.17 | 26.21 | 26.17 | 26.19 | 26.19 | -0.15% | 682 |
| May 14, 2026 | 26.19 | 26.25 | 26.19 | 26.23 | 26.23 | 0.11% | 5,941 |
| May 13, 2026 | 26.20 | 26.22 | 26.18 | 26.20 | 26.20 | 0.08% | 77,756 |
| May 12, 2026 | 26.13 | 26.18 | 26.11 | 26.18 | 26.18 | 0.02% | 10,727 |
| May 11, 2026 | 26.17 | 26.20 | 26.16 | 26.17 | 26.17 | 0.11% | 26,386 |
| May 8, 2026 | 26.13 | 26.15 | 26.13 | 26.14 | 26.14 | 0.08% | 1,832 |
| May 7, 2026 | 26.15 | 26.15 | 26.10 | 26.12 | 26.12 | -0.02% | 2,003 |
| May 6, 2026 | 26.11 | 26.14 | 26.10 | 26.13 | 26.13 | 0.25% | 9,022 |
| May 5, 2026 | 26.07 | 26.07 | 26.04 | 26.06 | 26.06 | 0.19% | 33,240 |
| May 4, 2026 | 26.09 | 26.09 | 26.01 | 26.01 | 26.01 | -0.15% | 11,041 |
| May 1, 2026 | 26.06 | 26.07 | 26.02 | 26.05 | 26.05 | - | 3,790 |
| Apr 30, 2026 | 26.01 | 26.05 | 25.95 | 26.05 | 26.05 | 0.27% | 24,587 |
| Apr 29, 2026 | 26.03 | 26.03 | 25.97 | 25.98 | 25.98 | - | 3,744 |
| Apr 28, 2026 | 26.00 | 26.03 | 25.95 | 25.98 | 25.98 | -0.12% | 22,477 |
| Apr 27, 2026 | 25.98 | 26.03 | 25.98 | 26.01 | 26.01 | 0.02% | 8,099 |
| Apr 24, 2026 | 25.98 | 26.01 | 25.96 | 26.01 | 26.01 | 0.25% | 5,700 |
| Apr 23, 2026 | 25.99 | 26.00 | 25.93 | 25.94 | 25.94 | -0.15% | 16,267 |
| Apr 22, 2026 | 26.01 | 26.01 | 25.95 | 25.98 | 25.98 | 0.15% | 25,319 |
| Apr 21, 2026 | 26.01 | 26.01 | 25.94 | 25.94 | 25.94 | -0.08% | 5,572 |
| Apr 20, 2026 | 25.93 | 25.99 | 25.93 | 25.96 | 25.96 | -0.13% | 3,030 |
| Apr 17, 2026 | 25.98 | 26.00 | 25.97 | 26.00 | 26.00 | 0.31% | 19,009 |
| Apr 16, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.06% | 3,963 |
| Apr 15, 2026 | 25.85 | 25.91 | 25.85 | 25.90 | 25.90 | 0.12% | 5,976 |
| Apr 14, 2026 | 25.84 | 25.87 | 25.83 | 25.87 | 25.87 | 0.25% | 1,842 |
| Apr 13, 2026 | 25.82 | 25.82 | 25.77 | 25.81 | 25.81 | 0.02% | 3,420 |
| Apr 10, 2026 | 25.78 | 25.83 | 25.77 | 25.80 | 25.80 | 0.04% | 6,587 |
| Apr 9, 2026 | 25.74 | 25.80 | 25.74 | 25.79 | 25.79 | 0.08% | 37,277 |
| Apr 8, 2026 | 25.81 | 25.81 | 25.74 | 25.77 | 25.77 | 0.17% | 1,574 |
| Apr 7, 2026 | 25.68 | 25.73 | 25.68 | 25.73 | 25.73 | 0.18% | 22,366 |
| Apr 6, 2026 | 25.68 | 25.73 | 25.68 | 25.68 | 25.68 | -0.10% | 8,511 |
| 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 |