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

APRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	45.94	45.98	45.88	45.92	45.92	-0.14%	2,846
Jul 6, 2026	45.92	46.04	45.84	45.99	45.99	0.32%	55,250
Jul 2, 2026	45.94	45.94	45.76	45.85	45.85	-0.01%	167,660
Jul 1, 2026	45.85	45.89	45.85	45.85	45.85	-0.05%	1,534
Jun 30, 2026	45.83	45.87	45.83	45.87	45.87	0.39%	766
Jun 29, 2026	45.58	45.74	45.58	45.70	45.70	0.32%	7,296
Jun 26, 2026	45.47	45.60	45.47	45.55	45.55	0.03%	15,233
Jun 25, 2026	45.42	45.60	45.42	45.54	45.54	0.14%	699
Jun 24, 2026	45.50	45.55	45.47	45.47	45.47	-0.04%	1,529
Jun 23, 2026	45.39	45.53	45.39	45.49	45.49	-0.51%	4,802
Jun 22, 2026	45.76	45.76	45.70	45.73	45.73	-0.11%	396
Jun 18, 2026	45.75	45.78	45.71	45.78	45.77	0.49%	7,955
Jun 17, 2026	45.82	45.82	45.55	45.55	45.55	-0.55%	620
Jun 16, 2026	45.84	45.85	45.81	45.81	45.81	-0.06%	1,033
Jun 15, 2026	45.82	45.87	45.82	45.83	45.83	0.62%	2,831
Jun 12, 2026	45.47	45.56	45.47	45.55	45.55	0.23%	779
Jun 11, 2026	45.23	45.44	45.23	45.44	45.44	0.71%	186
Jun 10, 2026	45.29	45.29	45.12	45.13	45.13	-0.63%	1,056
Jun 9, 2026	45.55	45.55	45.31	45.41	45.41	-0.11%	1,574
Jun 8, 2026	45.56	45.56	45.46	45.46	45.46	0.03%	2,332
Jun 5, 2026	45.67	45.67	45.45	45.45	45.45	-0.85%	4,280
Jun 4, 2026	45.78	45.84	45.78	45.84	45.84	0.18%	808
Jun 3, 2026	45.78	45.78	45.74	45.75	45.75	-0.20%	687
Jun 2, 2026	45.83	45.85	45.82	45.85	45.84	0.03%	3,484
Jun 1, 2026	45.77	45.84	45.77	45.83	45.83	0.02%	1,732
May 29, 2026	45.81	45.82	45.81	45.82	45.82	0.15%	1,184
May 28, 2026	45.75	45.75	45.73	45.75	45.75	0.22%	678
May 27, 2026	45.64	45.65	45.61	45.65	45.65	0.04%	1,153
May 26, 2026	45.63	45.63	45.63	45.63	45.63	0.23%	108
May 22, 2026	45.56	45.59	45.51	45.53	45.53	0.13%	868
May 21, 2026	45.36	45.47	45.36	45.47	45.47	0.08%	955
May 20, 2026	45.33	45.43	45.33	45.43	45.43	0.47%	1,089
May 19, 2026	45.34	45.34	45.22	45.22	45.22	-0.25%	1,833
May 18, 2026	45.33	45.33	45.33	45.33	45.33	0.10%	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	-0.18%	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

Data Source: S&P Global Market Intelligence Last updated: Jul 7, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 8, 2026

Data Sources Report a data error

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.