AllianzIM US Large Cap Buffer20 Apr ETF (APRW)
NYSEARCA: APRW · Real-Time Price · USD
32.87
-0.03 (-0.09%)
Jun 5, 2025, 4:00 PM - Market closed
APRW Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 32.89 | 32.97 | 32.87 | 32.87 | 32.87 | -0.09% | 12,379 |
Jun 4, 2025 | 32.92 | 32.94 | 32.90 | 32.90 | 32.90 | -0.01% | 10,603 |
Jun 3, 2025 | 32.83 | 32.95 | 32.82 | 32.90 | 32.90 | 0.07% | 5,468 |
Jun 2, 2025 | 32.75 | 32.88 | 32.75 | 32.88 | 32.88 | 0.24% | 2,590 |
May 30, 2025 | 32.72 | 32.80 | 32.72 | 32.80 | 32.80 | 0.05% | 996 |
May 29, 2025 | 32.73 | 32.79 | 32.69 | 32.79 | 32.79 | 0.05% | 2,511 |
May 28, 2025 | 32.76 | 32.80 | 32.76 | 32.77 | 32.77 | 0.06% | 2,013 |
May 27, 2025 | 32.59 | 32.79 | 32.59 | 32.75 | 32.75 | 0.77% | 4,429 |
May 23, 2025 | 32.47 | 32.58 | 32.47 | 32.50 | 32.50 | -0.21% | 7,995 |
May 22, 2025 | 32.62 | 32.68 | 32.57 | 32.57 | 32.57 | -0.25% | 6,356 |
May 21, 2025 | 32.77 | 32.77 | 32.65 | 32.65 | 32.65 | -0.40% | 4,828 |
May 20, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -0.06% | 1,266 |
May 19, 2025 | 32.72 | 32.85 | 32.72 | 32.80 | 32.80 | 0.03% | 4,146 |
May 16, 2025 | 32.77 | 32.79 | 32.77 | 32.79 | 32.79 | 0.16% | 1,989 |
May 15, 2025 | 32.63 | 32.76 | 32.63 | 32.74 | 32.74 | 0.19% | 2,053 |
May 14, 2025 | 32.68 | 32.72 | 32.66 | 32.68 | 32.68 | 0.05% | 18,182 |
May 13, 2025 | 32.69 | 32.74 | 32.66 | 32.66 | 32.66 | 0.25% | 5,371 |
May 12, 2025 | 32.51 | 32.58 | 32.51 | 32.58 | 32.58 | 1.20% | 6,019 |
May 9, 2025 | 32.26 | 32.26 | 32.19 | 32.20 | 32.20 | 0.07% | 1,930 |
May 8, 2025 | 32.17 | 32.30 | 32.13 | 32.17 | 32.17 | 0.22% | 13,311 |
May 7, 2025 | 32.09 | 32.11 | 32.02 | 32.10 | 32.10 | 0.08% | 4,819 |
May 6, 2025 | 32.12 | 32.15 | 32.06 | 32.08 | 32.08 | -0.29% | 5,045 |
May 5, 2025 | 32.51 | 32.51 | 32.13 | 32.17 | 32.17 | -0.28% | 4,010 |
May 2, 2025 | 32.21 | 32.26 | 32.17 | 32.26 | 32.26 | 0.55% | 5,045 |
May 1, 2025 | 32.13 | 32.19 | 32.08 | 32.08 | 32.08 | 0.24% | 17,725 |
Apr 30, 2025 | 31.80 | 32.01 | 31.68 | 32.01 | 32.01 | 0.03% | 5,308 |
Apr 29, 2025 | 31.89 | 32.01 | 31.87 | 32.00 | 32.00 | 0.13% | 3,782 |
Apr 28, 2025 | 31.85 | 31.98 | 31.80 | 31.95 | 31.95 | 0.16% | 11,210 |
Apr 25, 2025 | 31.80 | 31.92 | 31.74 | 31.90 | 31.90 | 0.35% | 18,777 |
Apr 24, 2025 | 31.61 | 31.79 | 31.61 | 31.79 | 31.79 | 0.90% | 17,001 |
Apr 23, 2025 | 31.66 | 31.96 | 31.47 | 31.51 | 31.51 | 0.65% | 40,106 |
Apr 22, 2025 | 31.07 | 31.35 | 31.07 | 31.31 | 31.31 | 1.25% | 16,760 |
Apr 21, 2025 | 31.13 | 31.13 | 30.79 | 30.92 | 30.92 | -1.07% | 35,133 |
Apr 17, 2025 | 31.29 | 31.35 | 31.21 | 31.26 | 31.26 | 0.17% | 33,490 |
Apr 16, 2025 | 31.41 | 31.68 | 31.09 | 31.20 | 31.20 | -1.16% | 16,717 |
Apr 15, 2025 | 31.62 | 31.66 | 31.54 | 31.57 | 31.57 | -0.06% | 26,607 |
Apr 14, 2025 | 31.62 | 31.68 | 31.41 | 31.59 | 31.59 | 0.54% | 68,102 |
Apr 11, 2025 | 31.12 | 31.43 | 31.04 | 31.42 | 31.42 | 0.74% | 19,237 |
Apr 10, 2025 | 31.37 | 31.47 | 30.78 | 31.19 | 31.19 | -1.57% | 66,725 |
Apr 9, 2025 | 30.36 | 31.69 | 30.29 | 31.69 | 31.69 | 4.20% | 72,777 |
Apr 8, 2025 | 31.31 | 31.31 | 30.18 | 30.41 | 30.41 | -0.91% | 153,904 |
Apr 7, 2025 | 30.29 | 30.81 | 30.02 | 30.69 | 30.69 | 0.13% | 131,379 |
Apr 4, 2025 | 31.25 | 31.39 | 30.65 | 30.65 | 30.65 | -3.04% | 212,516 |
Apr 3, 2025 | 31.83 | 31.90 | 31.61 | 31.61 | 31.61 | -1.89% | 69,466 |
Apr 2, 2025 | 32.05 | 32.28 | 32.05 | 32.22 | 32.22 | 0.30% | 110,861 |
Apr 1, 2025 | 32.11 | 32.22 | 31.98 | 32.13 | 32.13 | 0.11% | 320,039 |
Mar 31, 2025 | 31.54 | 32.12 | 31.38 | 32.09 | 32.09 | 0.55% | 193,736 |
Mar 28, 2025 | 32.46 | 32.48 | 31.85 | 31.91 | 31.91 | -2.11% | 27,313 |
Mar 27, 2025 | 32.43 | 32.75 | 32.43 | 32.60 | 32.60 | -0.20% | 12,607 |
Mar 26, 2025 | 33.04 | 33.04 | 32.67 | 32.67 | 32.67 | -1.02% | 5,364 |