AllianzIM U.S. Large Cap Buffer10 Aug ETF (AUGT)
NYSEARCA: AUGT · Real-Time Price · USD
29.46
-1.06 (-3.46%)
At close: Apr 3, 2025, 12:30 PM
28.88
-0.58 (-1.98%)
After-hours: Apr 3, 2025, 8:00 PM EDT
AUGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 30.01 | 30.01 | 29.90 | 29.90 | 29.90 | -1.08% | 251 |
| Mar 12, 2025 | 30.05 | 30.23 | 30.05 | 30.23 | 30.23 | 0.30% | 100 |
| Mar 11, 2025 | 30.20 | 30.20 | 29.97 | 30.14 | 30.14 | -0.41% | 2,940 |
| Mar 10, 2025 | 30.61 | 30.61 | 30.13 | 30.26 | 30.26 | -1.99% | 3,846 |
| Mar 7, 2025 | 30.62 | 30.88 | 30.62 | 30.88 | 30.88 | 0.46% | 403 |
| Mar 6, 2025 | 30.93 | 30.94 | 30.67 | 30.73 | 30.73 | -1.29% | 4,922 |
| Mar 5, 2025 | 30.88 | 31.13 | 30.86 | 31.13 | 31.13 | 0.81% | 300 |
| Mar 4, 2025 | 30.75 | 30.96 | 30.75 | 30.88 | 30.88 | -0.66% | 4,537 |
| Mar 3, 2025 | 31.44 | 31.47 | 31.03 | 31.09 | 31.09 | -1.27% | 45,851 |
| Feb 28, 2025 | 31.24 | 31.49 | 31.14 | 31.49 | 31.49 | 0.97% | 1,409 |
| Feb 27, 2025 | 31.49 | 31.49 | 31.19 | 31.19 | 31.19 | -1.01% | 1,091 |
| Feb 26, 2025 | 31.63 | 31.63 | 31.47 | 31.51 | 31.51 | - | 708 |
| Feb 25, 2025 | 31.42 | 31.54 | 31.42 | 31.50 | 31.50 | -0.35% | 9,359 |
| Feb 24, 2025 | 31.60 | 31.72 | 31.60 | 31.61 | 31.61 | -0.22% | 1,071 |
| Feb 21, 2025 | 31.92 | 31.92 | 31.68 | 31.68 | 31.68 | -0.99% | 196 |
| Feb 20, 2025 | 31.95 | 32.00 | 31.88 | 32.00 | 32.00 | -0.13% | 2,866 |
| Feb 19, 2025 | 32.00 | 32.04 | 31.67 | 32.04 | 32.04 | 0.21% | 2,267 |
| Feb 18, 2025 | 31.96 | 31.98 | 31.96 | 31.98 | 31.98 | 0.02% | 507 |
| Feb 14, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.08% | 130 |
| Feb 13, 2025 | 31.75 | 31.94 | 31.75 | 31.94 | 31.94 | 0.64% | 1,472 |
| Feb 12, 2025 | 31.70 | 31.76 | 31.70 | 31.74 | 31.74 | -0.19% | 713 |
| Feb 11, 2025 | 31.76 | 31.80 | 31.76 | 31.80 | 31.80 | -0.03% | 2,586 |
| Feb 10, 2025 | 31.76 | 31.81 | 31.76 | 31.81 | 31.81 | 0.39% | 6,921 |
| Feb 7, 2025 | 31.78 | 31.78 | 31.65 | 31.68 | 31.68 | -0.49% | 1,825 |
| Feb 6, 2025 | 31.80 | 31.84 | 31.79 | 31.84 | 31.84 | 0.24% | 1,304 |
| Feb 5, 2025 | 31.63 | 31.76 | 31.61 | 31.76 | 31.76 | 0.21% | 1,605 |
| Feb 4, 2025 | 31.63 | 31.70 | 31.62 | 31.70 | 31.70 | 0.42% | 1,773 |
| Feb 3, 2025 | 31.34 | 31.63 | 31.34 | 31.56 | 31.56 | -0.36% | 4,903 |
| Jan 31, 2025 | 31.80 | 31.89 | 31.68 | 31.68 | 31.68 | -0.03% | 1,780 |
| Jan 30, 2025 | 31.74 | 31.75 | 31.65 | 31.69 | 31.69 | 0.09% | 5,320 |
| Jan 29, 2025 | 31.70 | 31.72 | 31.66 | 31.66 | 31.66 | -0.32% | 961 |
| Jan 28, 2025 | 31.79 | 31.79 | 31.76 | 31.76 | 31.76 | 0.59% | 538 |
| Jan 27, 2025 | 31.51 | 31.57 | 31.51 | 31.57 | 31.57 | -0.83% | 1,725 |
| Jan 24, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.05% | 96 |
| Jan 23, 2025 | 31.75 | 31.85 | 31.75 | 31.85 | 31.85 | 0.23% | 3,390 |