AllianzIM U.S. Large Cap Buffer20 Aug ETF (AUGW)
NYSEARCA: AUGW · Real-Time Price · USD
28.32
-0.73 (-2.50%)
At close: Apr 3, 2025, 3:50 PM
28.09
-0.23 (-0.82%)
After-hours: Apr 3, 2025, 8:00 PM EDT
AUGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 28.55 | 28.57 | 28.29 | 28.32 | 28.32 | -2.50% | 2,165,715 |
| Apr 2, 2025 | 28.88 | 29.05 | 28.88 | 29.05 | 29.05 | 0.34% | 3,818 |
| Apr 1, 2025 | 28.78 | 28.97 | 28.78 | 28.95 | 28.95 | 0.45% | 8,625 |
| Mar 31, 2025 | 28.66 | 28.88 | 28.58 | 28.82 | 28.82 | 0.15% | 15,223 |
| Mar 28, 2025 | 28.82 | 28.82 | 28.75 | 28.78 | 28.78 | -0.98% | 11,439 |
| Mar 27, 2025 | 29.09 | 29.13 | 29.06 | 29.06 | 29.06 | -0.22% | 4,009 |
| Mar 26, 2025 | 29.10 | 29.13 | 29.06 | 29.13 | 29.13 | -0.56% | 2,696 |
| Mar 25, 2025 | 29.28 | 29.32 | 29.24 | 29.29 | 29.29 | 0.01% | 13,929 |
| Mar 24, 2025 | 29.23 | 29.29 | 29.20 | 29.29 | 29.29 | 1.06% | 5,969 |
| Mar 21, 2025 | 28.87 | 28.98 | 28.87 | 28.98 | 28.98 | 0.11% | 3,169 |
| Mar 20, 2025 | 28.88 | 29.07 | 28.88 | 28.95 | 28.95 | -0.23% | 10,160 |
| Mar 19, 2025 | 28.87 | 29.05 | 28.87 | 29.02 | 29.02 | 0.62% | 6,003 |
| Mar 18, 2025 | 28.92 | 28.92 | 28.82 | 28.84 | 28.84 | -0.58% | 3,982 |
| Mar 17, 2025 | 28.94 | 29.05 | 28.94 | 29.01 | 29.01 | 0.34% | 1,575 |
| Mar 14, 2025 | 28.77 | 28.91 | 28.77 | 28.91 | 28.91 | 1.09% | 4,365 |
| Mar 13, 2025 | 28.66 | 28.69 | 28.60 | 28.60 | 28.60 | -0.71% | 7,674 |
| Mar 12, 2025 | 28.73 | 28.90 | 28.73 | 28.80 | 28.80 | 0.18% | 7,740 |
| Mar 11, 2025 | 28.80 | 28.84 | 28.61 | 28.75 | 28.75 | -0.33% | 11,537 |
| Mar 10, 2025 | 29.06 | 29.06 | 28.77 | 28.84 | 28.84 | -1.29% | 6,734 |
| Mar 7, 2025 | 29.16 | 29.22 | 29.09 | 29.22 | 29.22 | 0.32% | 4,559 |
| Mar 6, 2025 | 29.29 | 29.34 | 29.08 | 29.13 | 29.13 | -0.85% | 3,359 |
| Mar 5, 2025 | 29.24 | 29.45 | 29.14 | 29.38 | 29.38 | 0.50% | 13,324 |
| Mar 4, 2025 | 29.24 | 29.40 | 29.10 | 29.23 | 29.23 | -0.45% | 54,253 |
| Mar 3, 2025 | 29.55 | 29.59 | 29.34 | 29.36 | 29.36 | -0.80% | 8,357 |
| Feb 28, 2025 | 29.36 | 29.60 | 29.36 | 29.60 | 29.60 | 0.72% | 18,652 |
| Feb 27, 2025 | 29.62 | 29.62 | 29.38 | 29.39 | 29.39 | -0.80% | 5,230 |
| Feb 26, 2025 | 29.54 | 29.68 | 29.54 | 29.63 | 29.63 | 0.05% | 3,942 |
| Feb 25, 2025 | 29.57 | 29.65 | 29.57 | 29.61 | 29.61 | -0.10% | 8,616 |
| Feb 24, 2025 | 29.67 | 29.73 | 28.69 | 29.64 | 29.64 | -0.25% | 5,687 |
| Feb 21, 2025 | 29.83 | 29.84 | 29.68 | 29.72 | 29.72 | -0.50% | 14,846 |
| Feb 20, 2025 | 29.81 | 29.88 | 29.80 | 29.87 | 29.87 | -0.11% | 8,224 |
| Feb 19, 2025 | 29.86 | 29.91 | 29.86 | 29.90 | 29.90 | 0.15% | 15,040 |
| Feb 18, 2025 | 29.75 | 29.89 | 29.75 | 29.85 | 29.85 | 0.06% | 13,191 |
| Feb 14, 2025 | 29.84 | 29.84 | 29.83 | 29.83 | 29.83 | 0.05% | 2,769 |
| Feb 13, 2025 | 29.68 | 29.82 | 29.68 | 29.82 | 29.82 | 0.37% | 4,839 |
| Feb 12, 2025 | 29.72 | 29.73 | 29.70 | 29.71 | 29.71 | -0.10% | 2,282 |
| Feb 11, 2025 | 29.73 | 29.76 | 29.72 | 29.74 | 29.74 | -0.03% | 5,285 |
| Feb 10, 2025 | 29.73 | 29.75 | 29.73 | 29.75 | 29.75 | 0.22% | 14,502 |
| Feb 7, 2025 | 29.72 | 29.72 | 29.68 | 29.69 | 29.69 | -0.20% | 2,755 |
| Feb 6, 2025 | 29.74 | 29.75 | 29.71 | 29.75 | 29.75 | 0.11% | 7,308 |
| Feb 5, 2025 | 29.68 | 29.72 | 29.65 | 29.71 | 29.71 | 0.09% | 7,213 |
| Feb 4, 2025 | 29.65 | 29.68 | 29.63 | 29.68 | 29.68 | 0.26% | 1,939 |
| Feb 3, 2025 | 29.48 | 29.62 | 29.45 | 29.61 | 29.61 | -0.19% | 15,120 |
| Jan 31, 2025 | 29.79 | 29.79 | 29.66 | 29.66 | 29.66 | 0.64% | 3,943 |
| Jan 30, 2025 | 29.66 | 29.73 | 29.47 | 29.47 | 29.47 | -0.60% | 40,600 |
| Jan 29, 2025 | 29.68 | 29.68 | 29.61 | 29.65 | 29.65 | -0.16% | 3,770 |
| Jan 28, 2025 | 29.60 | 29.70 | 29.60 | 29.70 | 29.70 | 0.34% | 7,476 |
| Jan 27, 2025 | 29.60 | 29.61 | 29.56 | 29.60 | 29.60 | -0.44% | 6,107 |
| Jan 24, 2025 | 29.73 | 29.76 | 29.72 | 29.73 | 29.73 | -0.03% | 922 |
| Jan 23, 2025 | 29.76 | 29.76 | 29.69 | 29.74 | 29.74 | 0.13% | 4,522 |