AllianzIM U.S. Large Cap Buffer10 Feb ETF (FEBT)
NYSEARCA: FEBT · Real-Time Price · USD
37.15
-0.09 (-0.25%)
At close: Oct 22, 2025, 4:00 PM EDT
37.15
0.00 (0.00%)
After-hours: Oct 22, 2025, 8:00 PM EDT
FEBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 37.11 | 37.11 | 37.01 | 37.01 | - | -0.62% | 4,405 |
| Oct 21, 2025 | 37.14 | 37.28 | 37.14 | 37.24 | 37.24 | 0.02% | 5,138 |
| Oct 20, 2025 | 37.16 | 37.27 | 37.16 | 37.23 | 37.23 | 0.71% | 2,101 |
| Oct 17, 2025 | 36.83 | 37.00 | 36.79 | 36.97 | 36.97 | 0.52% | 4,373 |
| Oct 16, 2025 | 37.07 | 37.07 | 36.72 | 36.78 | 36.78 | -0.47% | 5,901 |
| Oct 15, 2025 | 37.11 | 37.11 | 36.80 | 36.96 | 36.96 | 0.14% | 6,946 |
| Oct 14, 2025 | 36.79 | 37.03 | 36.78 | 36.91 | 36.91 | -0.14% | 2,336 |
| Oct 13, 2025 | 36.87 | 36.96 | 36.86 | 36.96 | 36.96 | 0.84% | 3,086 |
| Oct 10, 2025 | 37.23 | 37.23 | 36.65 | 36.65 | 36.65 | -1.42% | 2,856 |
| Oct 9, 2025 | 37.20 | 37.20 | 37.10 | 37.18 | 37.18 | -0.10% | 2,844 |
| Oct 8, 2025 | 37.15 | 37.22 | 37.15 | 37.21 | 37.21 | 0.32% | 5,503 |
| Oct 7, 2025 | 37.20 | 37.20 | 37.06 | 37.09 | 37.09 | -0.19% | 7,566 |
| Oct 6, 2025 | 37.11 | 37.21 | 37.11 | 37.17 | 37.17 | 0.09% | 8,637 |
| Oct 3, 2025 | 37.18 | 37.20 | 37.12 | 37.13 | 37.13 | 0.07% | 2,519 |
| Oct 2, 2025 | 37.05 | 37.11 | 37.05 | 37.10 | 37.10 | 0.03% | 1,793 |
| Oct 1, 2025 | 36.61 | 37.09 | 36.61 | 37.09 | 37.09 | 0.14% | 2,106 |
| Sep 30, 2025 | 36.94 | 37.04 | 36.93 | 37.04 | 37.04 | 0.22% | 6,835 |
| Sep 29, 2025 | 36.95 | 36.99 | 36.91 | 36.96 | 36.96 | 0.16% | 3,917 |
| Sep 26, 2025 | 36.82 | 36.93 | 36.75 | 36.90 | 36.90 | 0.38% | 5,289 |
| Sep 25, 2025 | 36.75 | 36.79 | 36.71 | 36.76 | 36.76 | -0.20% | 6,652 |
| Sep 24, 2025 | 36.91 | 36.92 | 36.79 | 36.83 | 36.83 | -0.14% | 20,385 |
| Sep 23, 2025 | 36.96 | 36.98 | 36.84 | 36.88 | 36.88 | -0.26% | 5,917 |
| Sep 22, 2025 | 36.96 | 37.01 | 36.96 | 36.98 | 36.98 | 0.15% | 29,146 |
| Sep 19, 2025 | 36.93 | 36.93 | 36.83 | 36.92 | 36.92 | 0.22% | 8,652 |
| Sep 18, 2025 | 36.82 | 36.89 | 36.82 | 36.84 | 36.84 | 0.24% | 2,706 |
| Sep 17, 2025 | 36.73 | 36.83 | 36.69 | 36.75 | 36.75 | -0.08% | 2,688 |
| Sep 16, 2025 | 36.74 | 36.78 | 36.60 | 36.78 | 36.78 | -0.01% | 3,436 |
| Sep 15, 2025 | 36.81 | 36.82 | 36.72 | 36.78 | 36.78 | 0.23% | 5,305 |
| Sep 12, 2025 | 36.67 | 36.73 | 36.67 | 36.70 | 36.70 | -0.03% | 2,993 |
| Sep 11, 2025 | 36.66 | 36.72 | 36.64 | 36.71 | 36.71 | 0.51% | 10,725 |
| Sep 10, 2025 | 36.52 | 36.59 | 36.51 | 36.53 | 36.53 | 0.23% | 3,940 |
| Sep 9, 2025 | 36.35 | 36.47 | 36.34 | 36.44 | 36.44 | 0.10% | 6,113 |
| Sep 8, 2025 | 36.38 | 36.42 | 36.32 | 36.41 | 36.41 | 0.25% | 5,388 |
| Sep 5, 2025 | 36.43 | 36.43 | 36.23 | 36.32 | 36.32 | -0.35% | 6,450 |
| Sep 4, 2025 | 36.22 | 36.45 | 36.21 | 36.44 | 36.44 | 0.76% | 5,017 |
| Sep 3, 2025 | 36.13 | 36.20 | 36.13 | 36.17 | 36.17 | 0.31% | 3,956 |
| Sep 2, 2025 | 35.84 | 36.06 | 35.84 | 36.06 | 36.06 | -0.40% | 4,053 |
| Aug 29, 2025 | 36.16 | 36.23 | 36.16 | 36.20 | 36.20 | -0.50% | 3,680 |
| Aug 28, 2025 | 36.26 | 36.38 | 36.26 | 36.38 | 36.38 | 0.21% | 3,305 |
| Aug 27, 2025 | 36.30 | 36.31 | 36.25 | 36.31 | 36.31 | 0.20% | 21,211 |
| Aug 26, 2025 | 36.10 | 36.24 | 36.10 | 36.24 | 36.24 | 0.15% | 8,532 |
| Aug 25, 2025 | 36.13 | 36.29 | 36.13 | 36.18 | 36.18 | -0.15% | 4,202 |
| Aug 22, 2025 | 36.16 | 36.26 | 36.16 | 36.24 | 36.24 | 1.03% | 8,234 |
| Aug 21, 2025 | 35.92 | 35.92 | 35.82 | 35.87 | 35.87 | -0.25% | 8,708 |
| Aug 20, 2025 | 35.86 | 35.96 | 35.74 | 35.96 | 35.96 | -0.10% | 5,899 |
| Aug 19, 2025 | 36.13 | 36.13 | 35.99 | 35.99 | 35.99 | -0.44% | 2,356 |
| Aug 18, 2025 | 36.20 | 36.20 | 36.08 | 36.15 | 36.15 | 0.05% | 6,506 |
| Aug 15, 2025 | 36.10 | 36.16 | 36.10 | 36.13 | 36.13 | -0.18% | 1,477 |
| Aug 14, 2025 | 36.14 | 36.20 | 36.14 | 36.20 | 36.20 | 0.01% | 1,287 |
| Aug 13, 2025 | 36.11 | 36.21 | 36.07 | 36.20 | 36.20 | 0.14% | 5,568 |