AllianzIM U.S. Large Cap Buffer10 Feb ETF (FEBT)

NYSEARCA: FEBT · Real-Time Price · USD

33.72

-0.23 (-0.67%)

At close: Feb 27, 2025, 3:38 PM

33.60

-0.12 (-0.37%)

After-hours: Feb 27, 2025, 4:10 PM EST

FEBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2025	34.11	34.12	34.10	34.10	34.10	-0.04%	788
Jan 21, 2025	34.07	34.14	34.07	34.12	34.12	0.11%	9,006
Jan 17, 2025	34.08	34.08	34.08	34.08	34.08	0.07%	200
Jan 16, 2025	34.01	34.06	34.01	34.06	34.06	0.01%	345
Jan 15, 2025	33.96	34.05	33.96	34.05	34.05	0.37%	659
Jan 14, 2025	33.94	33.94	33.86	33.92	33.92	0.07%	9,807
Jan 13, 2025	33.90	33.90	33.90	33.90	33.90	0.14%	164
Jan 10, 2025	33.78	33.86	33.78	33.86	33.86	-0.16%	902
Jan 8, 2025	33.86	33.91	33.86	33.91	33.91	0.02%	1,561
Jan 7, 2025	33.90	33.90	33.90	33.90	33.90	-0.16%	374,128
Jan 6, 2025	33.97	33.98	33.94	33.96	33.96	0.06%	7,175
Jan 3, 2025	33.86	33.94	33.86	33.94	33.94	0.36%	2,259
Jan 2, 2025	33.75	33.82	33.75	33.82	33.82	0.04%	1,218
Dec 31, 2024	33.83	33.83	33.79	33.80	33.80	-0.17%	6,451
Dec 30, 2024	33.83	33.86	33.82	33.86	33.86	-0.06%	564
Dec 27, 2024	33.84	33.88	33.81	33.88	33.88	-0.08%	2,024
Dec 26, 2024	33.91	33.91	33.91	33.91	33.91	0.07%	10,088
Dec 24, 2024	33.89	33.89	33.89	33.89	33.89	0.16%	2
Dec 23, 2024	33.73	33.83	33.73	33.83	33.83	0.28%	3,150
Dec 20, 2024	33.69	33.74	33.69	33.74	33.74	0.41%	411
Dec 19, 2024	33.61	33.61	33.56	33.60	33.60	-0.07%	1,249
Dec 18, 2024	33.82	33.86	33.62	33.62	33.62	-0.61%	1,512
Dec 17, 2024	33.63	33.83	33.63	33.83	33.83	-0.04%	5,845
Dec 16, 2024	33.84	33.84	33.84	33.84	33.84	0.01%	146
Dec 13, 2024	33.84	33.84	33.84	33.84	33.84	0.09%	339
Dec 12, 2024	33.79	33.81	33.79	33.81	33.81	-0.07%	202
Dec 11, 2024	33.82	33.84	33.80	33.84	33.84	0.12%	1,341
Dec 10, 2024	33.80	33.80	33.80	33.80	33.80	-0.01%	24
Dec 9, 2024	33.80	33.80	33.80	33.80	33.80	-0.04%	24
Dec 6, 2024	33.81	33.82	33.81	33.82	33.82	0.04%	136
Dec 5, 2024	33.79	33.80	33.79	33.80	33.80	0.01%	303
Dec 4, 2024	33.76	33.80	33.75	33.80	33.80	0.05%	8,830
Dec 3, 2024	33.78	33.78	33.72	33.78	33.78	0.02%	4,891
Dec 2, 2024	33.74	33.77	33.71	33.77	33.77	0.09%	2,522
Nov 29, 2024	33.74	33.74	33.74	33.74	33.74	0.12%	43
Nov 27, 2024	33.74	33.74	33.70	33.70	33.70	-0.03%	230
Nov 26, 2024	33.68	33.71	33.67	33.71	33.71	0.12%	904
Nov 25, 2024	33.61	33.67	33.61	33.67	33.67	0.14%	669
Nov 22, 2024	33.62	33.62	33.62	33.62	33.62	0.17%	22
Nov 21, 2024	33.57	33.57	33.57	33.57	33.57	0.13%	25
Nov 20, 2024	33.43	33.52	33.43	33.52	33.52	-0.07%	433
Nov 19, 2024	33.50	33.55	33.50	33.55	33.55	0.04%	4,643
Nov 18, 2024	33.46	33.53	33.46	33.53	33.53	0.21%	587
Nov 15, 2024	33.50	33.51	33.46	33.46	33.46	-0.36%	641
Nov 14, 2024	33.58	33.58	33.58	33.58	33.58	-0.04%	60
Nov 13, 2024	33.62	33.62	33.59	33.60	33.60	0.04%	532
Nov 12, 2024	33.54	33.58	33.51	33.58	33.58	-	4,725
Nov 11, 2024	33.58	33.58	33.58	33.58	33.58	0.03%	81
Nov 8, 2024	33.57	33.57	33.57	33.57	33.57	0.12%	2
Nov 7, 2024	33.50	33.53	33.48	33.53	33.53	0.21%	935
Nov 6, 2024	33.39	33.46	33.37	33.46	33.46	0.75%	1,957
Nov 5, 2024	33.17	33.21	33.17	33.21	33.21	0.46%	115
Nov 4, 2024	33.00	33.06	33.00	33.06	33.06	0.03%	4,756
Nov 1, 2024	33.08	33.12	33.05	33.05	33.05	0.13%	1,947
Oct 31, 2024	33.01	33.01	33.01	33.01	33.01	-0.58%	1
Oct 30, 2024	33.21	33.21	33.18	33.20	33.20	-0.10%	3,317
Oct 29, 2024	33.17	33.23	33.16	33.23	33.23	0.07%	2,631
Oct 28, 2024	33.22	33.22	33.21	33.21	33.21	0.17%	355
Oct 25, 2024	33.13	33.15	33.13	33.15	33.15	-0.02%	120
Oct 24, 2024	33.13	33.16	33.13	33.16	33.16	0.07%	105
Oct 23, 2024	33.16	33.16	33.14	33.14	33.14	-0.31%	202
Oct 22, 2024	33.20	33.24	33.20	33.24	33.24	0.05%	120
Oct 21, 2024	33.20	33.23	33.20	33.23	33.23	-0.01%	148
Oct 18, 2024	33.22	33.23	33.22	33.23	33.23	0.14%	138
Oct 17, 2024	33.18	33.18	33.18	33.18	33.18	0.09%	996
Oct 16, 2024	33.10	33.15	33.10	33.15	33.15	0.14%	996
Oct 15, 2024	33.13	33.16	33.09	33.10	33.10	-0.20%	3,228
Oct 14, 2024	33.17	33.17	33.17	33.17	33.17	0.26%	1
Oct 11, 2024	33.00	33.09	32.99	33.09	33.09	0.23%	11,491
Oct 10, 2024	33.01	33.01	33.01	33.01	33.01	-0.06%	10
Oct 9, 2024	32.95	33.03	32.95	33.03	33.03	0.23%	2,089
Oct 8, 2024	32.88	32.95	32.88	32.95	32.95	0.43%	100
Oct 7, 2024	32.81	32.81	32.81	32.81	32.81	-0.42%	82
Oct 4, 2024	32.91	32.95	32.82	32.95	32.95	0.41%	418
Oct 3, 2024	32.78	32.84	32.78	32.81	32.81	-0.16%	6,597