AllianzIM U.S. Large Cap Buffer10 Aug ETF (AUGT)
NYSEARCA: AUGT · Real-Time Price · USD
30.80
+0.02 (0.06%)
Oct 29, 2024, 3:32 PM EDT - Market closed
AUGT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 30.80 | 30.87 | 30.78 | 30.80 | 30.80 | 0.06% | 13,715 |
Oct 28, 2024 | 30.82 | 30.84 | 30.74 | 30.78 | 30.78 | 0.28% | 10,776 |
Oct 25, 2024 | 30.84 | 30.86 | 30.67 | 30.69 | 30.69 | -0.14% | 4,061 |
Oct 24, 2024 | 30.69 | 30.79 | 30.62 | 30.74 | 30.74 | 0.25% | 10,735 |
Oct 23, 2024 | 30.75 | 30.75 | 30.55 | 30.66 | 30.66 | -0.71% | 33,283 |
Oct 22, 2024 | 30.79 | 31.16 | 30.75 | 30.88 | 30.88 | 0.18% | 18,245 |
Oct 21, 2024 | 30.88 | 30.88 | 30.75 | 30.82 | 30.82 | -0.12% | 5,139 |
Oct 18, 2024 | 30.79 | 30.89 | 30.79 | 30.86 | 30.86 | 0.23% | 14,115 |
Oct 17, 2024 | 30.75 | 30.89 | 30.74 | 30.79 | 30.79 | - | 7,287 |
Oct 16, 2024 | 30.66 | 30.80 | 30.66 | 30.79 | 30.79 | 0.37% | 11,724 |
Oct 15, 2024 | 30.75 | 30.76 | 30.67 | 30.68 | 30.68 | -0.54% | 63,495 |
Oct 14, 2024 | 30.77 | 30.84 | 30.77 | 30.84 | 30.84 | 0.65% | 5,089 |
Oct 11, 2024 | 30.63 | 30.71 | 30.59 | 30.64 | 30.64 | 0.35% | 12,623 |
Oct 10, 2024 | 30.57 | 30.59 | 30.50 | 30.53 | 30.53 | -0.23% | 9,275 |
Oct 9, 2024 | 30.54 | 30.61 | 30.53 | 30.61 | 30.61 | 0.39% | 16,471 |
Oct 8, 2024 | 30.40 | 30.49 | 30.36 | 30.49 | 30.49 | 0.67% | 6,772 |
Oct 7, 2024 | 30.45 | 30.45 | 30.24 | 30.28 | 30.28 | -0.63% | 4,237 |
Oct 4, 2024 | 30.34 | 30.48 | 30.33 | 30.48 | 30.48 | 0.61% | 5,867 |
Oct 3, 2024 | 30.34 | 30.36 | 30.23 | 30.29 | 30.29 | -0.28% | 2,652,597 |
Oct 2, 2024 | 30.35 | 30.40 | 30.31 | 30.38 | 30.38 | 0.12% | 18,712 |
Oct 1, 2024 | 30.54 | 30.54 | 30.22 | 30.34 | 30.34 | -0.51% | 17,597 |
Sep 30, 2024 | 30.43 | 30.50 | 30.36 | 30.50 | 30.50 | 0.15% | 19,130 |
Sep 27, 2024 | 30.50 | 30.54 | 30.41 | 30.45 | 30.45 | -0.01% | 15,737 |
Sep 26, 2024 | 30.40 | 30.46 | 30.40 | 30.45 | 30.45 | 0.12% | 10,056 |
Sep 25, 2024 | 30.44 | 30.46 | 30.37 | 30.41 | 30.41 | -0.10% | 22,741 |
Sep 24, 2024 | 30.32 | 30.46 | 30.32 | 30.44 | 30.44 | 0.21% | 12,397 |
Sep 23, 2024 | 30.37 | 30.39 | 30.32 | 30.38 | 30.38 | 0.21% | 7,569 |
Sep 20, 2024 | 30.40 | 30.40 | 30.24 | 30.32 | 30.32 | -0.06% | 23,108 |
Sep 19, 2024 | 30.25 | 30.43 | 30.25 | 30.34 | 30.34 | 1.07% | 37,111 |
Sep 18, 2024 | 30.08 | 30.35 | 30.01 | 30.01 | 30.01 | -0.12% | 42,525 |
Sep 17, 2024 | 30.19 | 30.20 | 30.02 | 30.05 | 30.05 | -0.03% | 7,026 |
Sep 16, 2024 | 30.01 | 30.09 | 29.98 | 30.06 | 30.06 | 0.13% | 18,448 |
Sep 13, 2024 | 29.99 | 30.09 | 29.79 | 30.02 | 30.02 | 0.42% | 15,805 |
Sep 12, 2024 | 29.75 | 29.91 | 29.75 | 29.90 | 29.90 | 0.45% | 33,368 |
Sep 11, 2024 | 29.25 | 29.76 | 29.21 | 29.76 | 29.76 | 0.70% | 65,540 |
Sep 10, 2024 | 29.50 | 29.57 | 29.35 | 29.56 | 29.56 | 0.36% | 9,796 |
Sep 9, 2024 | 29.34 | 29.56 | 29.34 | 29.45 | 29.45 | 0.81% | 34,582 |
Sep 6, 2024 | 29.55 | 29.55 | 29.21 | 29.21 | 29.21 | -1.20% | 12,964 |
Sep 5, 2024 | 29.66 | 29.71 | 29.48 | 29.57 | 29.57 | -0.28% | 29,572 |
Sep 4, 2024 | 29.61 | 29.72 | 29.58 | 29.65 | 29.65 | 0.12% | 138,468 |
Sep 3, 2024 | 30.04 | 30.04 | 29.60 | 29.62 | 29.62 | -1.52% | 12,838 |
Aug 30, 2024 | 30.00 | 30.07 | 29.81 | 30.07 | 30.07 | 0.28% | 36,842 |
Aug 29, 2024 | 30.01 | 30.13 | 29.88 | 29.99 | 29.99 | 0.42% | 21,896 |
Aug 28, 2024 | 29.87 | 29.89 | 29.74 | 29.87 | 29.87 | -0.45% | 111,865 |
Aug 27, 2024 | 29.91 | 30.09 | 29.90 | 30.00 | 30.00 | 0.28% | 76,626 |
Aug 26, 2024 | 30.01 | 30.01 | 29.88 | 29.92 | 29.92 | -0.18% | 47,580 |
Aug 23, 2024 | 29.88 | 29.98 | 29.86 | 29.97 | 29.97 | 0.87% | 59,732 |
Aug 22, 2024 | 29.91 | 29.94 | 29.68 | 29.71 | 29.71 | -0.63% | 28,834 |
Aug 21, 2024 | 29.92 | 29.93 | 29.84 | 29.90 | 29.90 | 0.19% | 70,120 |
Aug 20, 2024 | 29.89 | 29.92 | 29.80 | 29.85 | 29.85 | -0.08% | 47,997 |
Aug 19, 2024 | 29.67 | 29.88 | 29.67 | 29.87 | 29.87 | 0.54% | 54,682 |
Aug 16, 2024 | 29.61 | 29.74 | 29.60 | 29.71 | 29.71 | 0.31% | 25,295 |
Aug 15, 2024 | 29.56 | 29.68 | 29.56 | 29.62 | 29.62 | 0.85% | 52,724 |
Aug 14, 2024 | 29.24 | 29.37 | 29.22 | 29.37 | 29.37 | 0.40% | 31,331 |
Aug 13, 2024 | 29.12 | 29.26 | 29.06 | 29.25 | 29.25 | 1.27% | 57,741 |
Aug 12, 2024 | 28.87 | 29.02 | 28.87 | 28.89 | 28.89 | -0.02% | 29,786 |
Aug 9, 2024 | 28.79 | 28.91 | 28.78 | 28.89 | 28.89 | 0.45% | 24,600 |
Aug 8, 2024 | 28.50 | 28.81 | 28.50 | 28.76 | 28.76 | 1.55% | 40,182 |
Aug 7, 2024 | 28.86 | 28.86 | 28.32 | 28.32 | 28.32 | -0.62% | 46,427 |
Aug 6, 2024 | 28.59 | 28.79 | 28.50 | 28.50 | 28.50 | 1.06% | 346,243 |
Aug 5, 2024 | 28.26 | 28.59 | 28.17 | 28.20 | 28.20 | -2.27% | 47,962 |
Aug 2, 2024 | 28.85 | 28.89 | 28.72 | 28.86 | 28.86 | -1.31% | 60,757 |
Aug 1, 2024 | 29.53 | 29.70 | 29.11 | 29.24 | 29.24 | -0.93% | 4,911,789 |
Jul 31, 2024 | 29.55 | 29.57 | 29.48 | 29.52 | 29.52 | 0.72% | 56,222 |
Jul 30, 2024 | 29.41 | 29.41 | 29.24 | 29.31 | 29.31 | -0.23% | 12,532 |
Jul 29, 2024 | 29.35 | 29.43 | 29.35 | 29.37 | 29.37 | 0.31% | 14,057 |
Jul 26, 2024 | 29.22 | 29.28 | 29.22 | 29.28 | 29.28 | 0.58% | 859 |
Jul 25, 2024 | 29.13 | 29.37 | 29.12 | 29.12 | 29.12 | -0.19% | 2,827 |
Jul 24, 2024 | 29.26 | 29.26 | 29.17 | 29.17 | 29.17 | -0.91% | 1,839 |
Jul 23, 2024 | 29.42 | 29.44 | 29.41 | 29.44 | 29.44 | 0.15% | 1,885 |
Jul 22, 2024 | 29.44 | 29.44 | 29.39 | 29.39 | 29.39 | 0.27% | 2,559 |
Jul 19, 2024 | 29.32 | 29.32 | 29.27 | 29.32 | 29.32 | -0.03% | 1,821 |
Jul 18, 2024 | 29.42 | 29.42 | 29.31 | 29.32 | 29.32 | -0.21% | 12,769 |
Jul 17, 2024 | 29.38 | 29.44 | 29.33 | 29.39 | 29.39 | -0.10% | 1,245 |
Jul 16, 2024 | 29.39 | 29.44 | 29.39 | 29.42 | 29.42 | 0.03% | 3,156 |
Jul 15, 2024 | 29.45 | 29.47 | 29.39 | 29.41 | 29.41 | 0.04% | 2,736 |
Jul 12, 2024 | 29.38 | 29.40 | 29.38 | 29.40 | 29.40 | 0.17% | 103 |
Jul 11, 2024 | 29.37 | 29.37 | 29.34 | 29.35 | 29.35 | -0.05% | 464 |
Jul 10, 2024 | 29.35 | 29.36 | 29.35 | 29.36 | 29.36 | 0.11% | 173 |
Jul 9, 2024 | 29.37 | 29.37 | 29.30 | 29.33 | 29.33 | -0.02% | 4,338 |
Jul 8, 2024 | 29.30 | 29.34 | 29.30 | 29.33 | 29.33 | 0.12% | 580 |
Jul 5, 2024 | 29.24 | 29.30 | 29.24 | 29.30 | 29.30 | 0.10% | 512 |
Jul 3, 2024 | 29.22 | 29.27 | 29.18 | 29.27 | 29.27 | 0.25% | 2,298 |
Jul 2, 2024 | 29.12 | 29.20 | 29.12 | 29.20 | 29.20 | 0.21% | 181 |
Jul 1, 2024 | 29.08 | 29.14 | 29.07 | 29.14 | 29.14 | 0.25% | 2,366 |
Jun 28, 2024 | 29.17 | 29.17 | 29.04 | 29.06 | 29.06 | -0.13% | 38,262 |
Jun 27, 2024 | 29.09 | 29.10 | 29.09 | 29.10 | 29.10 | 0.07% | 125 |
Jun 26, 2024 | 29.03 | 29.08 | 29.03 | 29.08 | 29.08 | 0.10% | 3,088 |
Jun 25, 2024 | 29.01 | 29.05 | 29.01 | 29.05 | 29.05 | 0.14% | 451 |
Jun 24, 2024 | 29.02 | 29.06 | 29.01 | 29.01 | 29.01 | -0.04% | 2,309 |
Jun 21, 2024 | 28.98 | 29.02 | 28.98 | 29.02 | 29.02 | -0.02% | 440 |
Jun 20, 2024 | 29.02 | 29.03 | 28.98 | 29.03 | 29.03 | -0.10% | 11,923 |
Jun 18, 2024 | 29.02 | 29.06 | 29.00 | 29.06 | 29.06 | 0.12% | 3,661 |
Jun 17, 2024 | 29.04 | 29.04 | 29.02 | 29.02 | 29.02 | 0.34% | 200 |
Jun 14, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.07% | - |
Jun 13, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.10% | - |
Jun 12, 2024 | 28.89 | 28.91 | 28.86 | 28.91 | 28.91 | 0.62% | 458 |
Jun 11, 2024 | 28.63 | 28.73 | 28.63 | 28.73 | 28.73 | 0.13% | 148 |
Jun 10, 2024 | 28.71 | 28.71 | 28.67 | 28.70 | 28.70 | 0.13% | 3,110 |
Jun 7, 2024 | 28.64 | 28.69 | 28.64 | 28.66 | 28.66 | 0.03% | 622 |