AllianzIM U.S. Large Cap Buffer10 Feb ETF (FEBT)
NYSEARCA: FEBT · Real-Time Price · USD
31.84
-1.09 (-3.31%)
At close: Apr 3, 2025, 12:15 PM
32.01
+0.17 (0.54%)
After-hours: Apr 3, 2025, 8:00 PM EDT
FEBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 31.96 | 32.08 | 31.84 | 31.84 | 31.84 | -3.31% | 6,641 |
| Apr 2, 2025 | 32.85 | 33.00 | 32.76 | 32.93 | 32.93 | 0.55% | 1,465 |
| Apr 1, 2025 | 32.62 | 32.75 | 32.62 | 32.75 | 32.75 | 0.21% | 5,049 |
| Mar 31, 2025 | 32.23 | 32.68 | 32.18 | 32.68 | 32.68 | 0.40% | 4,427 |
| Mar 28, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -1.47% | 513 |
| Mar 27, 2025 | 33.07 | 33.11 | 33.02 | 33.03 | 33.03 | -0.14% | 3,030 |
| Mar 26, 2025 | 33.38 | 33.38 | 33.04 | 33.08 | 33.08 | -0.67% | 3,034 |
| Mar 25, 2025 | 33.32 | 33.32 | 33.30 | 33.30 | 33.30 | -0.03% | 2,491 |
| Mar 24, 2025 | 33.26 | 33.31 | 33.22 | 33.31 | 33.31 | 1.29% | 15,859 |
| Mar 21, 2025 | 32.70 | 32.90 | 32.70 | 32.89 | 32.89 | -0.10% | 18,413 |
| Mar 20, 2025 | 33.01 | 33.70 | 32.80 | 32.92 | 32.92 | -0.13% | 14,302 |
| Mar 19, 2025 | 32.79 | 33.27 | 32.79 | 32.96 | 32.96 | 0.88% | 26,753 |
| Mar 18, 2025 | 32.65 | 32.67 | 32.61 | 32.67 | 32.67 | -0.86% | 520 |
| Mar 17, 2025 | 32.97 | 33.02 | 32.96 | 32.96 | 32.96 | 0.56% | 9,060 |
| Mar 14, 2025 | 32.67 | 32.77 | 32.67 | 32.77 | 32.77 | 1.57% | 100 |
| Mar 13, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -1.00% | 2 |
| Mar 12, 2025 | 32.73 | 32.74 | 32.53 | 32.59 | 32.59 | 0.38% | 2,506 |
| Mar 11, 2025 | 32.62 | 32.62 | 32.47 | 32.47 | 32.47 | -0.47% | 560 |
| Mar 10, 2025 | 32.91 | 32.91 | 32.57 | 32.62 | 32.62 | -1.94% | 1,444 |
| Mar 7, 2025 | 33.17 | 33.30 | 32.91 | 33.27 | 33.27 | 0.39% | 8,016 |
| Mar 6, 2025 | 33.14 | 33.35 | 33.07 | 33.14 | 33.14 | -1.18% | 328,459 |
| Mar 5, 2025 | 33.32 | 33.60 | 33.32 | 33.53 | 33.53 | 0.77% | 6,752 |
| Mar 4, 2025 | 33.33 | 33.58 | 33.24 | 33.28 | 33.28 | -0.65% | 22,365 |
| Mar 3, 2025 | 34.14 | 34.14 | 33.49 | 33.49 | 33.49 | -1.25% | 7,876 |
| Feb 28, 2025 | 33.65 | 33.92 | 33.59 | 33.92 | 33.92 | 0.96% | 13,593 |
| Feb 27, 2025 | 34.01 | 34.01 | 33.60 | 33.60 | 33.60 | -1.04% | 4,801 |
| Feb 26, 2025 | 34.00 | 34.13 | 33.95 | 33.95 | 33.95 | -0.06% | 706 |
| Feb 25, 2025 | 33.95 | 34.02 | 33.84 | 33.97 | 33.97 | -0.21% | 17,212 |
| Feb 24, 2025 | 34.29 | 34.39 | 34.04 | 34.04 | 34.04 | -0.26% | 15,439 |
| Feb 21, 2025 | 34.45 | 34.48 | 34.12 | 34.13 | 34.13 | -1.02% | 8,011 |
| Feb 20, 2025 | 34.52 | 34.52 | 34.35 | 34.48 | 34.48 | -0.25% | 7,699 |
| Feb 19, 2025 | 34.51 | 34.62 | 34.47 | 34.57 | 34.57 | 0.24% | 15,372 |
| Feb 18, 2025 | 34.59 | 34.59 | 34.36 | 34.49 | 34.49 | 0.02% | 28,209 |
| Feb 14, 2025 | 34.46 | 34.52 | 34.44 | 34.48 | 34.48 | 0.13% | 7,955 |
| Feb 13, 2025 | 34.38 | 34.44 | 34.29 | 34.44 | 34.44 | 0.71% | 30,962 |
| Feb 12, 2025 | 34.19 | 34.36 | 34.12 | 34.19 | 34.19 | -0.31% | 20,401 |
| Feb 11, 2025 | 34.19 | 34.38 | 34.19 | 34.30 | 34.30 | 0.11% | 28,270 |
| Feb 10, 2025 | 34.24 | 34.35 | 34.24 | 34.26 | 34.26 | 0.34% | 19,098 |
| Feb 7, 2025 | 34.42 | 35.44 | 34.10 | 34.15 | 34.15 | -0.65% | 47,106 |
| Feb 6, 2025 | 34.42 | 34.59 | 34.26 | 34.37 | 34.37 | 0.20% | 82,771 |
| Feb 5, 2025 | 34.15 | 34.37 | 34.08 | 34.30 | 34.30 | 0.33% | 26,086 |
| Feb 4, 2025 | 34.07 | 34.52 | 34.07 | 34.19 | 34.19 | 0.37% | 70,392 |
| Feb 3, 2025 | 33.85 | 34.18 | 33.77 | 34.06 | 34.06 | -0.26% | 202,820 |
| Jan 31, 2025 | 34.19 | 34.22 | 34.15 | 34.15 | 34.15 | -0.07% | 44,783 |
| Jan 30, 2025 | 34.18 | 34.19 | 34.15 | 34.18 | 34.18 | -0.01% | 5,437 |
| Jan 29, 2025 | 34.16 | 34.18 | 34.16 | 34.18 | 34.18 | 0.12% | 2,132 |
| Jan 28, 2025 | 34.14 | 34.19 | 34.09 | 34.14 | 34.14 | 0.11% | 2,926 |
| Jan 27, 2025 | 34.14 | 34.16 | 34.08 | 34.10 | 34.10 | -0.10% | 5,303 |
| Jan 24, 2025 | 34.19 | 34.19 | 34.09 | 34.14 | 34.14 | 0.17% | 901 |
| Jan 23, 2025 | 34.18 | 34.18 | 34.08 | 34.08 | 34.08 | -0.06% | 3,144 |