AllianzIM U.S. Large Cap Buffer10 Feb ETF (FEBT)
NYSEARCA: FEBT · Real-Time Price · USD
36.75
-0.03 (-0.08%)
At close: Sep 17, 2025, 4:00 PM EDT
36.75
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
FEBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 35.87 | 36.15 | 35.87 | 36.15 | 36.15 | 0.91% | 8,427 |
| Aug 11, 2025 | 35.86 | 35.98 | 35.82 | 35.82 | 35.82 | -0.11% | 3,965 |
| Aug 8, 2025 | 35.83 | 35.92 | 35.83 | 35.86 | 35.86 | 0.54% | 4,452 |
| Aug 7, 2025 | 35.73 | 35.74 | 35.59 | 35.67 | 35.67 | -0.13% | 7,325 |
| Aug 6, 2025 | 35.61 | 35.76 | 35.56 | 35.71 | 35.71 | 0.46% | 7,065 |
| Aug 5, 2025 | 35.61 | 35.61 | 35.48 | 35.55 | 35.55 | -0.31% | 7,038 |
| Aug 4, 2025 | 35.60 | 35.66 | 35.59 | 35.66 | 35.66 | 1.05% | 5,439 |
| Aug 1, 2025 | 35.29 | 35.35 | 35.20 | 35.29 | 35.29 | -1.04% | 3,000 |
| Jul 31, 2025 | 35.93 | 35.97 | 35.66 | 35.66 | 35.66 | -0.22% | 1,205 |
| Jul 30, 2025 | 35.83 | 35.88 | 35.74 | 35.74 | 35.74 | -0.12% | 4,625 |
| Jul 29, 2025 | 35.85 | 35.88 | 35.74 | 35.78 | 35.78 | -0.13% | 3,104 |
| Jul 28, 2025 | 35.87 | 35.91 | 35.81 | 35.83 | 35.83 | - | 2,663 |
| Jul 25, 2025 | 35.83 | 35.83 | 35.78 | 35.83 | 35.83 | 0.29% | 3,420 |
| Jul 24, 2025 | 35.64 | 35.82 | 35.58 | 35.73 | 35.73 | 0.13% | 3,526 |
| Jul 23, 2025 | 35.59 | 35.72 | 35.55 | 35.68 | 35.68 | 0.41% | 6,539 |
| Jul 22, 2025 | 35.55 | 35.55 | 35.48 | 35.53 | 35.53 | 0.07% | 4,706 |
| Jul 21, 2025 | 35.57 | 35.57 | 35.51 | 35.51 | 35.51 | 0.13% | 1,006 |
| Jul 18, 2025 | 35.49 | 35.50 | 35.09 | 35.46 | 35.46 | -0.04% | 6,175 |
| Jul 17, 2025 | 35.40 | 35.47 | 35.38 | 35.47 | 35.47 | 0.41% | 9,249 |
| Jul 16, 2025 | 35.23 | 35.33 | 35.23 | 35.33 | 35.33 | 0.11% | 4,784 |
| Jul 15, 2025 | 35.34 | 35.35 | 35.29 | 35.29 | 35.29 | -0.05% | 6,197 |
| Jul 14, 2025 | 35.23 | 35.36 | 35.20 | 35.31 | 35.31 | -0.05% | 2,959 |
| Jul 11, 2025 | 35.19 | 35.38 | 35.19 | 35.33 | 35.33 | -0.05% | 2,583 |
| Jul 10, 2025 | 35.28 | 35.43 | 35.28 | 35.34 | 35.34 | 0.16% | 8,200 |
| Jul 9, 2025 | 35.35 | 35.35 | 35.26 | 35.29 | 35.29 | 0.30% | 4,970 |