AllianzIM US Large Cap Buffer10 Apr ETF (APRT)
NYSEARCA: APRT · Real-Time Price · USD
40.71
-0.05 (-0.11%)
At close: Oct 7, 2025, 4:00 PM EDT
40.71
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT
APRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 40.75 | 40.75 | 40.74 | 40.72 | - | -0.09% | 214 |
| Oct 6, 2025 | 40.72 | 40.77 | 40.70 | 40.76 | 40.76 | 0.06% | 1,716 |
| Oct 3, 2025 | 40.75 | 40.78 | 40.74 | 40.74 | 40.74 | 0.02% | 1,756 |
| Oct 2, 2025 | 40.77 | 40.77 | 40.73 | 40.73 | 40.73 | -0.03% | 319 |
| Oct 1, 2025 | 40.75 | 40.75 | 40.74 | 40.74 | 40.74 | 0.07% | 289 |
| Sep 30, 2025 | 40.64 | 40.71 | 40.64 | 40.71 | 40.71 | 0.20% | 497 |
| Sep 29, 2025 | 40.70 | 40.70 | 40.63 | 40.63 | 40.63 | 0.06% | 754 |
| Sep 26, 2025 | 40.59 | 40.60 | 40.58 | 40.60 | 40.60 | 0.25% | 2,930 |
| Sep 25, 2025 | 40.53 | 40.58 | 40.47 | 40.50 | 40.50 | -0.14% | 5,651 |
| Sep 24, 2025 | 40.53 | 40.57 | 40.53 | 40.56 | 40.56 | -0.13% | 3,553 |
| Sep 23, 2025 | 40.67 | 40.67 | 40.60 | 40.61 | 40.61 | 0.04% | 3,247 |
| Sep 22, 2025 | 40.59 | 40.61 | 40.59 | 40.59 | 40.59 | -0.11% | 47,255 |
| Sep 19, 2025 | 40.58 | 40.64 | 40.56 | 40.64 | 40.64 | 0.16% | 1,258 |
| Sep 18, 2025 | 40.56 | 40.58 | 40.55 | 40.57 | 40.57 | 0.10% | 1,016 |
| Sep 17, 2025 | 40.48 | 40.53 | 40.48 | 40.53 | 40.53 | 0.06% | 434 |
| Sep 16, 2025 | 40.58 | 40.58 | 40.47 | 40.51 | 40.51 | -0.12% | 313 |
| Sep 15, 2025 | 40.63 | 40.63 | 40.50 | 40.56 | 40.56 | 0.05% | 17,251 |
| Sep 12, 2025 | 40.48 | 40.54 | 40.46 | 40.54 | 40.54 | 0.09% | 1,000 |
| Sep 11, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.21% | 2 |
| Sep 10, 2025 | 40.40 | 40.42 | 40.39 | 40.42 | 40.42 | 0.13% | 473 |
| Sep 9, 2025 | 40.32 | 40.36 | 40.29 | 40.36 | 40.36 | - | 7,531 |
| Sep 8, 2025 | 40.41 | 40.41 | 40.33 | 40.37 | 40.37 | 0.10% | 2,615 |
| Sep 5, 2025 | 40.31 | 40.32 | 40.22 | 40.32 | 40.32 | -0.01% | 3,725 |
| Sep 4, 2025 | 40.25 | 40.33 | 40.25 | 40.33 | 40.33 | 0.32% | 281 |
| Sep 3, 2025 | 40.13 | 40.20 | 40.13 | 40.20 | 40.20 | 0.19% | 770 |
| Sep 2, 2025 | 40.11 | 40.13 | 40.03 | 40.13 | 40.13 | -0.20% | 386 |
| Aug 29, 2025 | 40.28 | 40.28 | 40.14 | 40.21 | 40.21 | -0.27% | 5,186 |
| Aug 28, 2025 | 40.21 | 40.32 | 40.16 | 40.32 | 40.32 | 0.16% | 628 |
| Aug 27, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.10% | 2 |
| Aug 26, 2025 | 40.16 | 40.21 | 40.16 | 40.21 | 40.21 | 0.08% | 112 |
| Aug 25, 2025 | 40.25 | 40.25 | 40.18 | 40.18 | 40.18 | -0.09% | 207 |
| Aug 22, 2025 | 39.99 | 40.22 | 39.99 | 40.22 | 40.22 | 0.66% | 370 |
| Aug 21, 2025 | 39.92 | 39.95 | 39.92 | 39.95 | 39.95 | -0.09% | 1,473 |
| Aug 20, 2025 | 39.91 | 39.99 | 39.91 | 39.99 | 39.99 | -0.09% | 207 |
| Aug 19, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.21% | 887 |
| Aug 18, 2025 | 40.13 | 40.13 | 40.10 | 40.10 | 40.10 | 0.04% | 163 |
| Aug 15, 2025 | 40.08 | 40.09 | 40.08 | 40.09 | 40.09 | -0.12% | 6,418 |
| Aug 14, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.07% | 16 |
| Aug 13, 2025 | 40.07 | 40.16 | 40.07 | 40.11 | 40.11 | 0.14% | 1,058 |
| Aug 12, 2025 | 40.08 | 40.08 | 40.05 | 40.05 | 40.05 | 0.36% | 572 |
| Aug 11, 2025 | 39.90 | 39.94 | 39.90 | 39.91 | 39.91 | -0.07% | 839 |
| Aug 8, 2025 | 39.89 | 39.94 | 39.88 | 39.94 | 39.94 | 0.42% | 922 |
| Aug 7, 2025 | 39.80 | 39.80 | 39.72 | 39.77 | 39.77 | -0.12% | 579 |
| Aug 6, 2025 | 39.74 | 39.82 | 39.68 | 39.82 | 39.82 | 0.19% | 824 |
| Aug 5, 2025 | 39.71 | 39.75 | 39.71 | 39.74 | 39.74 | -0.18% | 3,038 |
| Aug 4, 2025 | 39.62 | 39.81 | 39.62 | 39.81 | 39.81 | 0.67% | 1,397 |
| Aug 1, 2025 | 39.58 | 39.58 | 39.47 | 39.55 | 39.55 | -0.57% | 1,079 |
| Jul 31, 2025 | 39.87 | 39.87 | 39.77 | 39.77 | 39.77 | -0.11% | 297 |
| Jul 30, 2025 | 39.82 | 39.86 | 39.78 | 39.82 | 39.82 | -0.10% | 1,083 |
| Jul 29, 2025 | 39.88 | 39.88 | 39.84 | 39.86 | 39.86 | -0.10% | 810 |