AllianzIM U.S. Equity Buffer15 Uncapped Aug ETF (AUGU)
BATS: AUGU · Real-Time Price · USD
25.33
+0.08 (0.30%)
May 2, 2025, 4:00 PM EDT - Market closed
AUGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 25.51 | 25.60 | 25.50 | 25.54 | 25.54 | 0.83% | 18,573 |
| May 1, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.29% | 37 |
| Apr 30, 2025 | 24.93 | 25.25 | 24.93 | 25.25 | 25.25 | 0.21% | 8,764 |
| Apr 29, 2025 | 25.23 | 25.24 | 25.20 | 25.20 | 25.20 | 0.27% | 21,821 |
| Apr 28, 2025 | 25.05 | 25.13 | 25.05 | 25.13 | 25.13 | 0.10% | 142 |
| Apr 25, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.28% | 122 |
| Apr 24, 2025 | 25.06 | 25.06 | 25.02 | 25.04 | 25.04 | 0.86% | 495 |
| Apr 23, 2025 | 24.87 | 24.87 | 24.80 | 24.83 | 24.83 | 0.83% | 6,845 |
| Apr 22, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.13% | - |
| Apr 21, 2025 | 24.28 | 24.35 | 24.28 | 24.35 | 24.35 | -0.87% | 332 |
| Apr 17, 2025 | 24.59 | 24.67 | 24.56 | 24.56 | 24.56 | 0.14% | 10,101 |
| Apr 16, 2025 | 24.67 | 24.68 | 24.53 | 24.53 | 24.53 | -1.11% | 237,994 |
| Apr 15, 2025 | 24.83 | 24.83 | 24.80 | 24.80 | 24.80 | -0.13% | 650 |
| Apr 14, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.47% | 3 |
| Apr 11, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1.01% | 956 |
| Apr 10, 2025 | 24.36 | 24.47 | 24.31 | 24.47 | 24.47 | -1.92% | 956 |
| Apr 9, 2025 | 24.48 | 24.95 | 24.47 | 24.95 | 24.95 | 4.77% | 881 |
| Apr 8, 2025 | 24.13 | 24.13 | 23.81 | 23.81 | 23.81 | -0.99% | 995 |
| Apr 7, 2025 | 26.46 | 26.46 | 24.05 | 24.05 | 24.05 | -0.16% | 1,322 |
| Apr 4, 2025 | 24.41 | 24.41 | 24.09 | 24.09 | 24.09 | -2.89% | 1,114 |
| Apr 3, 2025 | 24.90 | 24.92 | 24.81 | 24.81 | 24.81 | -2.58% | 1,360 |
| Apr 2, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.50% | 9,843 |
| Apr 1, 2025 | 25.25 | 25.34 | 25.20 | 25.34 | 25.34 | 0.18% | 9,843 |
| Mar 31, 2025 | 25.16 | 25.29 | 25.16 | 25.29 | 25.29 | 0.28% | 2,066 |
| Mar 28, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.17% | 1 |
| Mar 27, 2025 | 25.55 | 25.55 | 25.52 | 25.52 | 25.52 | -0.21% | 268 |
| Mar 26, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.66% | 7,366 |
| Mar 25, 2025 | 25.78 | 25.78 | 25.69 | 25.75 | 25.75 | 0.02% | 7,366 |
| Mar 24, 2025 | 25.69 | 25.74 | 25.69 | 25.74 | 25.74 | 1.16% | 2,354 |
| Mar 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - | 16 |
| Mar 20, 2025 | 25.53 | 25.53 | 25.44 | 25.44 | 25.44 | -0.15% | 444 |
| Mar 19, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.62% | 21,771 |
| Mar 18, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.70% | 31 |
| Mar 17, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | 0.37% | 2,003 |
| Mar 14, 2025 | 25.37 | 25.41 | 25.37 | 25.41 | 25.41 | 1.26% | 112 |
| Mar 13, 2025 | 25.15 | 25.17 | 25.09 | 25.09 | 25.09 | -0.87% | 1,720 |
| Mar 12, 2025 | 25.27 | 25.31 | 25.27 | 25.31 | 25.31 | 0.19% | 490 |
| Mar 11, 2025 | 25.34 | 25.35 | 25.27 | 25.27 | 25.27 | -0.43% | 570 |
| Mar 10, 2025 | 25.41 | 25.42 | 25.38 | 25.38 | 25.38 | -1.82% | 700 |
| Mar 7, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.40% | 14 |
| Mar 6, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.22% | 130 |
| Mar 5, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.79% | 282 |
| Mar 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.86% | 231 |
| Mar 3, 2025 | 26.27 | 26.27 | 26.08 | 26.08 | 26.08 | -1.30% | 621 |
| Feb 28, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.12% | 171 |
| Feb 27, 2025 | 26.40 | 26.40 | 26.13 | 26.13 | 26.13 | -1.18% | 227,941 |
| Feb 26, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.02% | 160 |
| Feb 25, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.40% | 45 |
| Feb 24, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.40% | 45 |
| Feb 21, 2025 | 26.69 | 26.69 | 26.65 | 26.65 | 26.65 | -1.38% | 175 |