AllianzIM U.S. Large Cap Buffer10 Aug ETF (AUGT)
NYSEARCA: AUGT · Real-Time Price · USD
31.06
-0.17 (-0.53%)
May 23, 2025, 4:00 PM - Market closed
AUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 31.04 | 31.06 | 31.04 | 31.06 | 31.06 | -0.54% | 411 |
| May 22, 2025 | 31.29 | 31.34 | 31.23 | 31.23 | 31.23 | -0.03% | 4,678 |
| May 21, 2025 | 31.25 | 31.59 | 31.24 | 31.24 | 31.24 | -1.14% | 2,638 |
| May 20, 2025 | 31.64 | 31.64 | 31.60 | 31.60 | 31.60 | -0.23% | 378 |
| May 19, 2025 | 31.66 | 31.68 | 31.66 | 31.68 | 31.68 | 0.01% | 1,268 |
| May 16, 2025 | 31.52 | 31.67 | 31.52 | 31.67 | 31.67 | 0.59% | 1,007 |
| May 15, 2025 | 31.43 | 31.53 | 31.42 | 31.48 | 31.48 | 0.30% | 2,014 |
| May 14, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.07% | 842 |
| May 13, 2025 | 31.30 | 31.37 | 31.30 | 31.37 | 31.37 | 0.68% | 554 |
| May 12, 2025 | 31.00 | 31.16 | 31.00 | 31.16 | 31.16 | 2.25% | 1,514 |
| May 9, 2025 | 30.48 | 30.48 | 30.47 | 30.47 | 30.47 | -0.07% | 322 |
| May 8, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.42% | 477 |
| May 7, 2025 | 30.28 | 30.36 | 30.28 | 30.36 | 30.36 | 0.21% | 582 |
| May 6, 2025 | 30.39 | 30.39 | 30.30 | 30.30 | 30.30 | -0.49% | 349 |
| May 5, 2025 | 30.44 | 30.59 | 30.44 | 30.45 | 30.45 | -0.44% | 1,012 |
| May 2, 2025 | 30.50 | 30.59 | 30.50 | 30.59 | 30.59 | 1.00% | 265 |
| May 1, 2025 | 30.39 | 30.39 | 30.28 | 30.28 | 30.28 | 0.45% | 520 |
| Apr 30, 2025 | 29.74 | 30.15 | 29.74 | 30.15 | 30.15 | 0.18% | 100 |
| Apr 29, 2025 | 29.95 | 30.11 | 29.95 | 30.09 | 30.09 | 0.34% | 3,440 |
| Apr 28, 2025 | 29.79 | 29.99 | 29.79 | 29.99 | 29.99 | 0.25% | 528 |
| Apr 25, 2025 | 29.75 | 29.97 | 29.75 | 29.92 | 29.92 | 0.35% | 1,621 |
| Apr 24, 2025 | 29.60 | 29.81 | 29.60 | 29.81 | 29.81 | 1.26% | 522 |
| Apr 23, 2025 | 29.66 | 29.66 | 29.44 | 29.44 | 29.44 | 1.19% | 1,026 |
| Apr 22, 2025 | 28.76 | 29.18 | 28.76 | 29.10 | 29.10 | 1.63% | 3,095 |
| Apr 21, 2025 | 28.95 | 28.95 | 28.48 | 28.63 | 28.63 | -1.43% | 1,368 |
| Apr 17, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.17% | 113 |
| Apr 16, 2025 | 28.92 | 29.00 | 28.92 | 29.00 | 29.00 | -1.58% | 197 |
| Apr 15, 2025 | 29.54 | 29.56 | 29.46 | 29.46 | 29.46 | -0.11% | 290 |
| Apr 14, 2025 | 29.54 | 29.61 | 29.31 | 29.49 | 29.49 | 0.59% | 1,773 |
| Apr 11, 2025 | 28.92 | 29.32 | 28.92 | 29.32 | 29.32 | 1.41% | 766 |
| Apr 10, 2025 | 29.10 | 29.13 | 28.85 | 28.91 | 28.91 | -2.54% | 4,702 |
| Apr 9, 2025 | 27.66 | 29.67 | 27.66 | 29.67 | 29.67 | 6.58% | 6,356 |
| Apr 8, 2025 | 28.62 | 28.62 | 27.84 | 27.84 | 27.84 | -1.43% | 183 |
| Apr 7, 2025 | 27.49 | 28.24 | 27.45 | 28.24 | 28.24 | -0.03% | 4,189 |
| Apr 4, 2025 | 28.54 | 28.73 | 28.25 | 28.25 | 28.25 | -4.11% | 1,068 |
| Apr 3, 2025 | 29.67 | 29.73 | 29.46 | 29.46 | 29.46 | -3.46% | 1,419 |
| Apr 2, 2025 | 30.28 | 30.52 | 30.28 | 30.52 | 30.52 | 0.66% | 1,530 |
| Apr 1, 2025 | 30.10 | 30.32 | 30.10 | 30.32 | 30.32 | 0.16% | 4,938 |
| Mar 31, 2025 | 29.95 | 30.27 | 29.95 | 30.27 | 30.27 | 0.42% | 24,381 |
| Mar 28, 2025 | 30.27 | 30.27 | 30.12 | 30.14 | 30.14 | -1.51% | 8,713 |
| Mar 27, 2025 | 30.64 | 30.65 | 30.57 | 30.60 | 30.60 | -0.17% | 1,473 |
| Mar 26, 2025 | 30.56 | 30.65 | 30.56 | 30.65 | 30.65 | -0.72% | 2,923 |
| Mar 25, 2025 | 30.86 | 30.88 | 30.85 | 30.88 | 30.88 | -0.03% | 2,278 |
| Mar 24, 2025 | 30.84 | 30.88 | 30.84 | 30.88 | 30.88 | 1.35% | 150 |
| Mar 21, 2025 | 30.27 | 30.47 | 30.27 | 30.47 | 30.47 | 0.13% | 144 |
| Mar 20, 2025 | 30.58 | 30.59 | 30.40 | 30.43 | 30.43 | -0.27% | 2,284 |
| Mar 19, 2025 | 30.31 | 30.51 | 30.31 | 30.51 | 30.51 | 0.80% | 514 |
| Mar 18, 2025 | 30.25 | 30.29 | 30.25 | 30.27 | 30.27 | -0.84% | 625 |
| Mar 17, 2025 | 30.39 | 30.53 | 30.39 | 30.53 | 30.53 | 0.50% | 100 |
| Mar 14, 2025 | 30.13 | 30.38 | 30.13 | 30.38 | 30.38 | 1.60% | 701 |