AllianzIM U.S. Equity Buffer10 Apr ETF (APRT)

APRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	45.33	45.44	45.33	45.44	45.44	0.33%	84
May 15, 2026	45.30	45.30	45.29	45.29	45.29	-0.37%	510
May 14, 2026	45.46	45.46	45.46	45.46	45.46	0.30%	19
May 13, 2026	45.29	45.33	45.29	45.33	45.33	0.11%	1,300
May 12, 2026	45.23	45.28	45.23	45.28	45.28	-0.02%	1,003
May 11, 2026	45.28	45.28	45.28	45.28	45.28	-0.02%	24
May 8, 2026	45.28	45.32	45.28	45.30	45.30	0.21%	2,301
May 7, 2026	45.20	45.20	45.18	45.20	45.20	-0.02%	1,500
May 6, 2026	45.13	45.21	45.13	45.21	45.21	0.55%	615
May 5, 2026	44.99	44.99	44.96	44.96	44.96	0.30%	377
May 4, 2026	44.93	44.93	44.80	44.83	44.83	-0.27%	953
May 1, 2026	44.99	45.02	44.94	44.95	44.94	0.13%	3,795
Apr 30, 2026	44.69	44.89	44.69	44.89	44.89	0.57%	2,594
Apr 29, 2026	44.66	44.66	44.63	44.63	44.63	-0.09%	360
Apr 28, 2026	44.66	44.67	44.66	44.67	44.67	-0.19%	422
Apr 27, 2026	44.71	44.79	44.68	44.75	44.75	0.12%	4,797
Apr 24, 2026	44.69	44.76	44.69	44.70	44.70	0.27%	6,285
Apr 23, 2026	44.65	44.66	44.54	44.58	44.58	-0.20%	5,508
Apr 22, 2026	44.66	44.67	44.59	44.67	44.67	0.52%	5,322
Apr 21, 2026	44.48	44.56	44.44	44.44	44.44	-0.33%	2,743
Apr 20, 2026	44.56	44.58	44.55	44.58	44.58	-0.13%	1,276
Apr 17, 2026	44.53	44.68	44.53	44.64	44.64	0.54%	2,616
Apr 16, 2026	44.38	44.40	44.33	44.40	44.40	0.12%	2,140
Apr 15, 2026	44.29	44.35	44.24	44.35	44.34	0.33%	2,937
Apr 14, 2026	44.14	44.21	44.14	44.20	44.20	0.56%	1,983
Apr 13, 2026	43.62	43.95	43.62	43.95	43.95	0.61%	2,012
Apr 10, 2026	43.76	43.81	43.67	43.69	43.69	-0.10%	1,809
Apr 9, 2026	43.62	43.73	43.62	43.73	43.73	0.57%	2,158
Apr 8, 2026	43.54	43.54	43.46	43.48	43.48	1.48%	33,308
Apr 7, 2026	42.66	42.85	42.62	42.85	42.85	0.05%	2,332
Apr 6, 2026	42.82	42.84	42.74	42.82	42.82	0.27%	5,889
Apr 2, 2026	42.32	42.71	42.32	42.71	42.71	0.06%	13,296
Apr 1, 2026	42.59	42.88	42.59	42.69	42.69	0.44%	65,264
Mar 31, 2026	41.98	42.50	41.96	42.50	42.50	2.34%	30,833
Mar 30, 2026	41.90	41.90	41.37	41.53	41.53	-0.04%	9,190
Mar 27, 2026	41.60	41.64	41.55	41.55	41.55	-0.91%	1,062
Mar 26, 2026	42.16	42.18	41.93	41.93	41.93	-0.64%	8,060
Mar 25, 2026	42.16	42.23	42.16	42.20	42.20	0.30%	7,038
Mar 24, 2026	41.98	42.16	41.98	42.07	42.07	-0.05%	5,428
Mar 23, 2026	42.24	42.24	42.09	42.09	42.09	0.63%	490
Mar 20, 2026	41.94	41.94	41.80	41.83	41.83	-0.49%	11,353
Mar 19, 2026	41.98	42.04	41.96	42.04	42.04	-	635
Mar 18, 2026	42.12	42.12	42.03	42.03	42.03	-0.35%	686
Mar 17, 2026	42.19	42.19	42.16	42.18	42.18	0.24%	815
Mar 16, 2026	42.08	42.08	42.08	42.08	42.08	0.56%	117
Mar 13, 2026	41.85	41.85	41.85	41.85	41.85	-0.10%	270
Mar 12, 2026	41.97	41.97	41.89	41.89	41.89	-0.47%	2,456
Mar 11, 2026	42.00	42.09	42.00	42.09	42.09	0.13%	1,265
Mar 10, 2026	42.08	42.08	42.04	42.04	42.04	-	672
Mar 9, 2026	41.89	42.04	41.89	42.04	42.03	0.47%	5,588

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.