AllianzIM US Large Cap Buffer20 Apr ETF (APRW)

NYSEARCA: APRW · Real-Time Price · USD

33.17

-0.18 (-0.54%)

At close: Feb 27, 2025, 3:59 PM

33.10

-0.07 (-0.22%)

After-hours: Feb 27, 2025, 4:10 PM EST

APRW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	33.37	33.47	33.33	33.35	33.35	0.01%	6,048
Feb 25, 2025	33.34	33.37	33.34	33.35	33.35	-0.12%	6,068
Feb 24, 2025	33.45	33.50	33.39	33.39	33.39	-0.21%	19,539
Feb 21, 2025	33.59	33.59	33.44	33.46	33.46	-0.51%	2,169
Feb 20, 2025	33.64	33.64	33.57	33.63	33.63	-0.03%	8,170
Feb 19, 2025	33.63	33.65	33.60	33.64	33.64	0.12%	15,145
Feb 18, 2025	33.58	33.61	33.57	33.60	33.60	0.07%	13,778
Feb 14, 2025	33.58	33.59	33.56	33.58	33.58	0.06%	10,116
Feb 13, 2025	33.49	33.56	33.49	33.56	33.56	0.30%	6,204
Feb 12, 2025	33.40	33.47	33.39	33.46	33.46	-0.04%	2,710
Feb 11, 2025	33.46	33.49	33.46	33.47	33.47	0.02%	1,850
Feb 10, 2025	33.43	33.49	33.42	33.47	33.47	0.25%	6,092
Feb 7, 2025	33.51	33.51	33.36	33.38	33.38	-0.22%	10,138
Feb 6, 2025	33.44	33.46	33.41	33.46	33.46	0.14%	4,157
Feb 5, 2025	33.32	33.41	33.32	33.41	33.41	0.15%	4,268
Feb 4, 2025	33.26	33.42	33.26	33.36	33.36	0.29%	33,156
Feb 3, 2025	33.13	33.29	33.10	33.26	33.26	-0.23%	16,591
Jan 31, 2025	33.44	33.46	33.34	33.34	33.34	-0.16%	5,918
Jan 30, 2025	33.36	33.40	33.31	33.39	33.39	0.20%	9,243
Jan 29, 2025	33.34	33.34	33.28	33.32	33.32	-0.12%	11,400
Jan 28, 2025	33.26	33.36	33.26	33.36	33.36	0.40%	2,046
Jan 27, 2025	33.21	33.25	33.20	33.23	33.23	-0.51%	8,502
Jan 24, 2025	33.42	33.44	33.38	33.40	33.40	0.01%	29,227
Jan 23, 2025	33.37	33.41	33.36	33.40	33.40	0.06%	4,102
Jan 22, 2025	33.36	33.38	33.36	33.38	33.38	0.15%	2,670
Jan 21, 2025	33.28	33.33	33.25	33.33	33.33	0.30%	3,744
Jan 17, 2025	33.20	33.23	33.20	33.23	33.23	0.42%	1,988
Jan 16, 2025	33.08	33.14	33.07	33.09	33.09	-0.08%	6,412
Jan 15, 2025	33.06	33.14	33.04	33.12	33.12	0.91%	6,373
Jan 14, 2025	32.86	32.87	32.72	32.82	32.82	0.03%	5,008
Jan 13, 2025	32.65	32.81	32.65	32.81	32.81	0.10%	5,340
Jan 10, 2025	32.87	32.87	32.71	32.77	32.77	-0.57%	4,222
Jan 8, 2025	32.95	32.97	32.88	32.96	32.96	0.12%	4,157
Jan 7, 2025	33.10	33.11	32.89	32.92	32.92	-0.43%	20,904
Jan 6, 2025	33.16	33.16	33.04	33.06	33.06	0.12%	6,350
Jan 3, 2025	32.92	33.02	32.92	33.02	33.02	0.64%	9,414
Jan 2, 2025	32.93	32.95	32.75	32.81	32.81	-0.05%	15,745
Dec 31, 2024	32.94	32.94	32.81	32.83	32.83	-0.09%	13,458
Dec 30, 2024	32.88	32.95	32.79	32.86	32.86	-0.39%	36,229
Dec 27, 2024	33.04	33.05	32.93	32.99	32.99	-0.35%	29,435
Dec 26, 2024	33.07	33.11	33.07	33.11	33.11	0.05%	9,460
Dec 24, 2024	32.99	33.09	32.99	33.09	33.09	0.49%	5,844
Dec 23, 2024	32.88	32.94	32.82	32.93	32.93	0.20%	8,578
Dec 20, 2024	32.65	32.93	32.65	32.86	32.86	0.62%	13,482
Dec 19, 2024	32.80	32.81	32.66	32.66	32.66	-0.21%	10,148
Dec 18, 2024	33.04	33.09	32.69	32.73	32.73	-1.03%	10,143
Dec 17, 2024	33.06	33.07	33.03	33.07	33.07	-0.12%	7,579
Dec 16, 2024	33.08	33.12	33.08	33.11	33.11	0.12%	3,555
Dec 13, 2024	33.05	33.07	33.04	33.07	33.07	0.02%	12,413
Dec 12, 2024	33.07	33.09	33.06	33.07	33.07	-0.11%	3,184
Dec 11, 2024	33.07	33.12	33.04	33.10	33.10	0.20%	16,519
Dec 10, 2024	33.03	33.06	33.01	33.04	33.04	-0.08%	20,764
Dec 9, 2024	33.09	33.10	33.02	33.06	33.06	-0.15%	7,178
Dec 6, 2024	33.09	33.13	33.09	33.11	33.11	0.08%	2,673
Dec 5, 2024	33.05	33.10	33.02	33.09	33.09	0.17%	11,538
Dec 4, 2024	33.05	33.07	33.03	33.03	33.03	0.02%	15,632
Dec 3, 2024	33.00	33.03	32.99	33.03	33.03	0.06%	188,400
Dec 2, 2024	33.00	33.01	32.98	33.01	33.01	0.03%	23,482
Nov 29, 2024	32.97	33.01	32.97	33.00	33.00	0.23%	3,048
Nov 27, 2024	32.97	32.97	32.89	32.92	32.92	-0.08%	4,631
Nov 26, 2024	32.92	32.95	32.87	32.95	32.95	0.15%	20,982
Nov 25, 2024	32.93	32.93	32.86	32.90	32.90	0.15%	6,010
Nov 22, 2024	32.76	32.85	32.76	32.85	32.85	0.27%	12,839
Nov 21, 2024	32.67	32.77	32.66	32.76	32.76	0.18%	7,701
Nov 20, 2024	32.70	32.70	32.60	32.70	32.70	-0.04%	24,793
Nov 19, 2024	32.67	32.72	32.67	32.71	32.71	0.13%	15,081
Nov 18, 2024	32.61	32.72	32.61	32.67	32.67	0.15%	3,375
Nov 15, 2024	32.68	32.68	32.56	32.62	32.62	-0.41%	3,068
Nov 14, 2024	32.80	32.82	32.74	32.76	32.76	-0.14%	11,735
Nov 13, 2024	32.79	32.83	32.78	32.80	32.80	0.03%	23,560
Nov 12, 2024	32.81	32.83	32.77	32.79	32.79	-0.04%	9,754
Nov 11, 2024	32.81	32.81	32.79	32.81	32.81	-	16,319
Nov 8, 2024	32.80	32.81	32.79	32.81	32.81	0.13%	2,069
Nov 7, 2024	32.72	32.76	32.72	32.76	32.76	0.30%	5,015
Nov 6, 2024	32.60	32.69	32.58	32.66	32.66	1.00%	8,363
Nov 5, 2024	32.24	32.34	32.24	32.34	32.34	0.51%	9,019
Nov 4, 2024	32.21	32.25	32.14	32.18	32.18	-0.14%	14,267
Nov 1, 2024	32.23	32.32	32.22	32.22	32.22	0.09%	7,875
Oct 31, 2024	32.24	32.25	32.18	32.19	32.19	-0.74%	11,490
Oct 30, 2024	32.42	32.47	32.41	32.43	32.43	-0.05%	9,048
Oct 29, 2024	32.40	32.48	32.37	32.45	32.45	0.03%	11,107
Oct 28, 2024	32.43	32.46	32.42	32.43	32.43	0.10%	2,405
Oct 25, 2024	32.44	32.51	32.36	32.40	32.40	0.12%	10,583
Oct 24, 2024	32.40	32.40	32.22	32.36	32.36	0.06%	11,464
Oct 23, 2024	32.41	32.41	32.28	32.34	32.34	-0.39%	3,970
Oct 22, 2024	32.39	32.47	32.39	32.47	32.47	0.08%	7,369
Oct 21, 2024	32.43	32.46	32.40	32.44	32.44	-0.07%	11,310
Oct 18, 2024	32.41	32.50	32.41	32.46	32.46	0.26%	19,672
Oct 17, 2024	32.46	32.46	32.38	32.38	32.38	-	25,918
Oct 16, 2024	32.35	32.40	32.34	32.38	32.38	0.12%	50,031
Oct 15, 2024	32.40	32.45	32.31	32.34	32.34	-0.15%	4,585
Oct 14, 2024	32.40	32.40	32.38	32.39	32.39	0.14%	14,994
Oct 11, 2024	32.20	32.35	32.20	32.35	32.35	0.30%	1,995
Oct 10, 2024	32.21	32.27	32.19	32.25	32.25	-0.14%	5,213
Oct 9, 2024	32.26	32.29	32.15	32.29	32.29	0.39%	10,760
Oct 8, 2024	32.08	32.22	32.08	32.17	32.17	0.31%	8,385
Oct 7, 2024	32.21	32.21	32.01	32.07	32.07	-0.34%	7,876
Oct 4, 2024	32.25	32.25	32.08	32.18	32.18	0.36%	8,425
Oct 3, 2024	32.04	32.10	32.04	32.07	32.07	-0.05%	28,025
Oct 2, 2024	32.04	32.11	32.00	32.08	32.08	0.03%	11,845