AllianzIM US Large Cap Buffer10 Apr ETF (APRT)

APRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	39.15	39.15	38.67	38.67	38.67	-1.36%	1,260
Feb 26, 2025	39.29	39.29	39.09	39.21	39.21	-0.01%	589
Feb 25, 2025	39.06	39.27	39.06	39.21	39.21	-0.41%	696
Feb 24, 2025	39.42	39.53	39.37	39.37	39.37	-0.36%	1,272
Feb 21, 2025	39.98	39.98	39.52	39.52	39.52	-1.16%	4,293
Feb 20, 2025	39.95	40.00	39.83	39.98	39.98	-0.16%	4,359
Feb 19, 2025	39.91	40.07	39.91	40.05	40.05	0.24%	5,824
Feb 18, 2025	39.91	39.95	39.90	39.95	39.95	0.07%	4,394
Feb 14, 2025	39.89	39.92	39.86	39.92	39.92	0.14%	2,270
Feb 13, 2025	39.77	39.87	39.70	39.87	39.87	0.66%	48,158
Feb 12, 2025	39.42	39.64	39.42	39.61	39.61	-0.19%	2,105
Feb 11, 2025	39.56	39.68	39.56	39.68	39.68	0.07%	516
Feb 10, 2025	39.61	39.66	39.61	39.66	39.66	0.47%	6,206
Feb 7, 2025	39.72	39.72	39.47	39.47	39.47	-0.53%	747
Feb 6, 2025	39.64	39.68	39.60	39.68	39.68	0.30%	3,518
Feb 5, 2025	39.30	39.59	39.30	39.56	39.56	0.29%	2,297
Feb 4, 2025	39.38	39.45	39.37	39.45	39.45	0.50%	17,160
Feb 3, 2025	39.04	39.33	38.93	39.25	39.25	-0.47%	2,398
Jan 31, 2025	39.72	39.74	39.40	39.44	39.44	-0.27%	3,900
Jan 30, 2025	39.50	39.58	39.40	39.54	39.54	0.29%	37,963
Jan 29, 2025	39.48	39.48	39.40	39.43	39.43	-0.25%	5,478
Jan 28, 2025	39.51	39.53	39.51	39.53	39.53	0.65%	856
Jan 27, 2025	39.23	39.29	39.19	39.27	39.27	-0.94%	3,975
Jan 24, 2025	39.72	39.73	39.61	39.64	39.64	-0.10%	2,437
Jan 23, 2025	39.57	39.68	39.57	39.68	39.68	0.28%	2,879
Jan 22, 2025	39.58	39.66	39.56	39.57	39.57	0.32%	2,028
Jan 21, 2025	39.33	39.44	39.33	39.44	39.44	0.60%	2,097
Jan 17, 2025	39.24	39.25	39.21	39.21	39.21	0.64%	265
Jan 16, 2025	39.08	39.08	38.93	38.96	38.96	-0.09%	2,079
Jan 15, 2025	38.87	38.99	38.87	38.99	38.99	1.48%	494
Jan 14, 2025	38.56	38.56	38.31	38.43	38.43	0.07%	1,915
Jan 13, 2025	38.16	38.42	38.16	38.40	38.40	0.07%	8,149
Jan 10, 2025	38.34	38.45	38.34	38.38	38.38	-1.09%	1,110
Jan 8, 2025	38.78	38.80	38.63	38.80	38.80	0.12%	3,170
Jan 7, 2025	38.96	38.96	38.75	38.75	38.75	-0.70%	4,001
Jan 6, 2025	39.09	39.20	39.01	39.03	39.03	0.29%	5,400
Jan 3, 2025	38.71	38.91	38.71	38.91	38.91	0.91%	12,284
Jan 2, 2025	38.49	38.56	38.48	38.56	38.56	0.01%	2,415
Dec 31, 2024	38.63	38.66	38.55	38.56	38.56	-0.54%	2,063
Dec 30, 2024	38.55	38.77	38.55	38.77	38.77	-0.56%	1,001
Dec 27, 2024	38.87	38.98	38.87	38.98	38.98	-0.70%	170
Dec 26, 2024	39.15	39.27	39.15	39.26	39.26	0.16%	1,284
Dec 24, 2024	39.10	39.19	39.10	39.19	39.19	0.60%	322
Dec 23, 2024	38.80	38.96	38.69	38.96	38.96	0.45%	12,086
Dec 20, 2024	38.61	38.91	38.60	38.78	38.78	0.78%	8,615
Dec 19, 2024	38.52	38.64	38.49	38.49	38.49	-0.09%	1,372
Dec 18, 2024	39.23	39.25	38.52	38.52	38.52	-1.77%	4,387
Dec 17, 2024	39.16	39.22	39.16	39.22	39.22	-0.13%	1,939
Dec 16, 2024	39.29	39.29	39.26	39.27	39.27	0.19%	861
Dec 13, 2024	39.15	39.20	39.11	39.19	39.19	0.03%	925
Dec 12, 2024	39.25	39.26	39.18	39.18	39.18	-0.13%	1,290
Dec 11, 2024	39.28	39.28	39.23	39.23	39.23	0.36%	2,354
Dec 10, 2024	39.14	39.15	39.09	39.09	39.09	-0.10%	1,405
Dec 9, 2024	39.13	39.13	39.13	39.13	39.13	-0.41%	253
Dec 6, 2024	39.29	39.33	39.29	39.29	39.29	0.28%	1,341
Dec 5, 2024	39.25	39.25	39.18	39.19	39.19	-0.19%	671
Dec 4, 2024	39.21	39.26	39.20	39.26	39.26	0.27%	3,252
Dec 3, 2024	39.09	39.16	39.09	39.16	39.16	0.06%	1,970
Dec 2, 2024	39.10	39.13	39.10	39.13	39.13	0.11%	685
Nov 29, 2024	39.08	39.09	39.08	39.09	39.09	0.39%	176
Nov 27, 2024	39.01	39.01	38.90	38.94	38.94	-0.21%	752
Nov 26, 2024	38.93	39.02	38.93	39.02	39.02	0.29%	810
Nov 25, 2024	38.97	38.97	38.84	38.90	38.90	0.24%	1,441
Nov 22, 2024	38.72	38.81	38.71	38.81	38.81	0.34%	793
Nov 21, 2024	38.50	38.73	38.43	38.68	38.68	0.36%	3,185
Nov 20, 2024	38.56	38.56	38.32	38.54	38.54	-0.04%	7,172
Nov 19, 2024	38.30	38.55	38.30	38.55	38.55	0.22%	3,485
Nov 18, 2024	38.39	38.48	38.38	38.46	38.46	0.31%	2,628
Nov 15, 2024	38.50	38.51	38.30	38.35	38.35	-0.81%	5,539
Nov 14, 2024	38.69	38.69	38.66	38.66	38.66	-0.28%	2,040
Nov 13, 2024	38.79	38.80	38.75	38.77	38.77	0.05%	2,567
Nov 12, 2024	38.78	38.83	38.75	38.75	38.75	-0.10%	6,767
Nov 11, 2024	38.83	38.83	38.79	38.79	38.79	0.04%	643
Nov 8, 2024	38.76	38.77	38.76	38.77	38.77	0.22%	229
Nov 7, 2024	38.60	38.69	38.25	38.69	38.69	0.40%	3,988
Nov 6, 2024	38.48	38.53	38.48	38.53	38.53	1.73%	197
Nov 5, 2024	37.80	37.88	37.78	37.88	37.88	0.78%	8,135
Nov 4, 2024	37.62	37.70	37.57	37.58	37.58	-0.25%	1,119
Nov 1, 2024	37.70	37.80	37.62	37.68	37.68	0.23%	2,083
Oct 31, 2024	37.84	37.84	37.59	37.59	37.59	-1.19%	3,010
Oct 30, 2024	38.04	38.17	38.04	38.04	38.04	-0.18%	3,083
Oct 29, 2024	38.01	38.17	38.00	38.11	38.11	0.06%	5,421
Oct 28, 2024	38.13	38.14	38.09	38.09	38.09	0.24%	1,029
Oct 25, 2024	38.12	38.12	38.00	38.00	38.00	-0.05%	3,102
Oct 24, 2024	38.00	38.02	37.91	38.02	38.02	0.20%	12,311
Oct 23, 2024	38.08	38.08	37.89	37.94	37.94	-0.63%	17,602
Oct 22, 2024	38.08	38.18	38.07	38.18	38.18	0.10%	94,211
Oct 21, 2024	38.04	38.19	38.04	38.15	38.15	-0.13%	723
Oct 18, 2024	38.15	38.20	38.12	38.20	38.20	0.29%	2,075
Oct 17, 2024	38.14	38.16	38.09	38.09	38.09	0.01%	11,828
Oct 16, 2024	38.00	38.08	36.89	38.08	38.08	0.30%	627,341
Oct 15, 2024	38.07	38.07	37.94	37.97	37.97	-0.47%	3,299
Oct 14, 2024	38.12	38.15	38.12	38.15	38.15	0.48%	1,262
Oct 11, 2024	37.74	37.99	37.74	37.97	37.97	0.33%	7,695
Oct 10, 2024	37.84	37.89	37.79	37.84	37.84	-0.16%	1,903
Oct 9, 2024	37.68	37.90	37.68	37.90	37.90	0.50%	1,454
Oct 8, 2024	37.63	37.71	37.57	37.71	37.71	0.68%	2,288
Oct 7, 2024	37.59	37.61	37.44	37.46	37.46	-0.67%	2,000
Oct 4, 2024	37.61	37.71	37.58	37.71	37.71	0.63%	314
Oct 3, 2024	37.44	37.54	37.44	37.47	37.47	-0.18%	3,925

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.