AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
25.98
-0.03 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
25.98
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
AIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.00 | 26.03 | 25.96 | 25.97 | - | -0.15% | 21,380 |
| 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 |
| 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 |