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

APRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.63	44.63	44.63	44.63	44.63	-0.28%	60
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
Mar 6, 2026	41.91	41.91	41.84	41.84	41.84	-0.49%	2,816
Mar 5, 2026	42.08	42.08	41.96	42.04	42.04	-0.22%	3,617
Mar 4, 2026	42.13	42.14	42.13	42.14	42.13	0.33%	132
Mar 3, 2026	41.96	42.01	41.94	42.00	42.00	-0.18%	3,513
Mar 2, 2026	42.06	42.07	42.06	42.07	42.07	-0.04%	433
Feb 27, 2026	42.01	42.09	42.00	42.09	42.09	-0.05%	8,428
Feb 26, 2026	42.07	42.11	42.05	42.11	42.11	-0.05%	3,385
Feb 25, 2026	42.13	42.13	42.13	42.13	42.13	0.20%	102
Feb 24, 2026	42.03	42.05	42.02	42.05	42.05	0.24%	2,109
Feb 23, 2026	41.95	41.95	41.95	41.95	41.95	-0.22%	150
Feb 20, 2026	41.99	42.04	41.99	42.04	42.04	0.23%	2,092
Feb 19, 2026	41.92	41.94	41.92	41.94	41.94	-0.09%	1,609
Feb 18, 2026	41.98	42.04	41.98	41.98	41.98	0.10%	464
Feb 17, 2026	41.84	41.94	41.84	41.94	41.94	0.18%	451

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.