AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
26.32
-0.02 (-0.09%)
Jul 17, 2026, 4:00 PM EDT - Market closed
AIOO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 26.34 | 26.34 | 26.29 | 26.32 | 26.32 | -0.09% | 9,985 |
| Jul 16, 2026 | 26.35 | 26.35 | 26.32 | 26.34 | 26.34 | -0.04% | 1,328 |
| Jul 15, 2026 | 26.37 | 26.38 | 26.33 | 26.35 | 26.35 | -0.02% | 14,154 |
| Jul 14, 2026 | 26.29 | 26.36 | 26.29 | 26.36 | 26.36 | 0.11% | 3,195 |
| Jul 13, 2026 | 26.35 | 26.36 | 26.33 | 26.33 | 26.33 | -0.06% | 9,008 |
| Jul 10, 2026 | 26.35 | 26.36 | 26.32 | 26.34 | 26.34 | 0.08% | 4,772 |
| Jul 9, 2026 | 26.33 | 26.33 | 26.32 | 26.32 | 26.32 | 0.15% | 17,233 |
| Jul 8, 2026 | 26.30 | 26.30 | 26.26 | 26.28 | 26.28 | -0.08% | 9,716 |
| Jul 7, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | -0.02% | 17,811 |
| Jul 6, 2026 | 26.30 | 26.33 | 26.30 | 26.31 | 26.31 | 0.13% | 4,163 |
| Jul 2, 2026 | 26.25 | 26.32 | 26.24 | 26.27 | 26.27 | -0.13% | 17,649 |
| Jul 1, 2026 | 26.30 | 26.33 | 26.26 | 26.31 | 26.31 | -0.06% | 57,658 |
| Jun 30, 2026 | 26.30 | 26.35 | 26.27 | 26.32 | 26.32 | 0.19% | 265,390 |
| Jun 29, 2026 | 26.26 | 26.28 | 26.24 | 26.27 | 26.27 | 0.19% | 9,120 |
| Jun 26, 2026 | 26.22 | 26.27 | 26.22 | 26.22 | 26.22 | 0.04% | 5,993 |
| Jun 25, 2026 | 26.22 | 26.25 | 26.17 | 26.21 | 26.21 | - | 13,761 |
| Jun 24, 2026 | 26.24 | 26.25 | 26.21 | 26.21 | 26.21 | -0.15% | 3,450 |
| Jun 23, 2026 | 26.13 | 26.25 | 26.13 | 26.25 | 26.25 | -0.13% | 9,446 |
| Jun 22, 2026 | 26.34 | 26.34 | 26.27 | 26.29 | 26.29 | -0.04% | 16,069 |
| Jun 18, 2026 | 26.27 | 26.32 | 26.27 | 26.30 | 26.30 | 0.19% | 3,114 |
| Jun 17, 2026 | 26.32 | 26.34 | 26.25 | 26.25 | 26.25 | -0.27% | 2,421 |
| Jun 16, 2026 | 26.34 | 26.35 | 26.29 | 26.32 | 26.32 | -0.04% | 6,185 |
| Jun 15, 2026 | 26.32 | 26.33 | 26.31 | 26.33 | 26.33 | 0.32% | 5,702 |
| Jun 12, 2026 | 26.23 | 26.26 | 26.22 | 26.24 | 26.24 | 0.08% | 1,904 |
| Jun 11, 2026 | 26.14 | 26.22 | 26.12 | 26.22 | 26.22 | 0.29% | 4,776 |
| Jun 10, 2026 | 26.70 | 26.70 | 26.15 | 26.15 | 26.14 | -0.17% | 8,651 |
| Jun 9, 2026 | 26.26 | 26.27 | 26.14 | 26.19 | 26.19 | -0.11% | 11,580 |
| Jun 8, 2026 | 26.28 | 26.28 | 26.21 | 26.22 | 26.22 | 0.02% | 4,921 |
| 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 |