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

FEBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	37.83	37.83	37.74	37.79	-	-0.01%	1,513
Dec 3, 2025	37.73	37.84	37.73	37.79	37.79	0.18%	4,042
Dec 2, 2025	37.67	37.74	37.67	37.72	37.72	0.16%	3,734
Dec 1, 2025	37.67	37.74	37.64	37.66	37.66	-0.24%	4,904
Nov 28, 2025	37.64	37.77	37.64	37.76	37.76	0.37%	2,537
Nov 26, 2025	37.59	37.65	37.59	37.62	37.62	0.30%	54,342
Nov 25, 2025	37.22	37.51	37.11	37.51	37.50	0.58%	13,607
Nov 24, 2025	37.24	37.29	37.19	37.29	37.29	1.04%	6,291
Nov 21, 2025	36.71	37.06	36.62	36.91	36.91	0.67%	4,603
Nov 20, 2025	37.42	37.42	36.66	36.66	36.66	-0.99%	11,494
Nov 19, 2025	37.03	37.05	36.89	37.03	37.03	0.20%	17,129
Nov 18, 2025	36.91	37.05	36.75	36.96	36.95	-0.33%	3,541
Nov 17, 2025	37.29	37.31	36.99	37.08	37.08	-0.56%	5,039
Nov 14, 2025	37.24	37.37	37.24	37.29	37.29	0.13%	5,051
Nov 13, 2025	37.44	37.49	37.21	37.24	37.24	-0.92%	7,801
Nov 12, 2025	37.57	37.61	37.52	37.59	37.58	0.03%	4,697
Nov 11, 2025	37.46	37.60	37.46	37.58	37.58	0.08%	8,697
Nov 10, 2025	37.48	37.55	37.48	37.55	37.54	0.90%	885
Nov 7, 2025	37.10	37.21	36.93	37.21	37.21	0.03%	4,588
Nov 6, 2025	37.36	37.36	37.17	37.20	37.20	-0.52%	2,990
Nov 5, 2025	37.25	37.48	37.25	37.39	37.39	0.21%	8,416
Nov 4, 2025	37.40	37.40	37.29	37.31	37.31	-0.42%	2,853
Nov 3, 2025	37.45	37.51	37.45	37.47	37.47	-	4,607
Oct 31, 2025	37.52	37.52	37.43	37.47	37.47	0.14%	4,779
Oct 30, 2025	37.52	37.53	37.42	37.42	37.42	-0.38%	3,884
Oct 29, 2025	37.66	37.66	37.50	37.56	37.56	-0.03%	5,697
Oct 28, 2025	37.61	37.66	37.54	37.57	37.57	-0.05%	11,879
Oct 27, 2025	37.60	37.63	37.52	37.59	37.59	0.44%	9,008
Oct 24, 2025	37.42	37.47	37.39	37.42	37.42	0.42%	3,868
Oct 23, 2025	37.23	37.27	37.17	37.27	37.27	0.33%	1,864
Oct 22, 2025	37.19	37.19	37.01	37.15	37.15	-0.25%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.