AllianzIM U.S. Equity Buffer10 Feb ETF (FEBT)
BATS: FEBT · Real-Time Price · USD
41.96
+0.08 (0.18%)
At close: Aug 21, 2026, 4:00 PM EDT
41.96
+0.01 (0.02%)
After-hours: Aug 21, 2026, 8:00 PM EDT
FEBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 41.90 | 42.04 | 41.90 | 41.96 | 41.96 | 0.18% | 13,958 |
| Aug 20, 2026 | 41.97 | 41.99 | 41.84 | 41.88 | 41.88 | -0.34% | 6,627 |
| Aug 19, 2026 | 42.02 | 42.13 | 41.96 | 42.03 | 42.03 | 0.20% | 10,769 |
| Aug 18, 2026 | 41.93 | 42.05 | 41.93 | 41.94 | 41.94 | -0.34% | 7,422 |
| Aug 17, 2026 | 42.11 | 42.20 | 42.04 | 42.08 | 42.08 | -0.17% | 4,106 |
| Aug 14, 2026 | 42.14 | 42.24 | 42.11 | 42.16 | 42.16 | 0.02% | 10,773 |
| Aug 13, 2026 | 42.11 | 42.20 | 42.09 | 42.15 | 42.15 | 0.26% | 13,337 |
| Aug 12, 2026 | 42.02 | 42.08 | 42.00 | 42.04 | 42.04 | 0.16% | 6,431 |
| Aug 11, 2026 | 41.98 | 42.10 | 41.93 | 41.97 | 41.97 | -0.13% | 13,968 |
| Aug 10, 2026 | 41.98 | 42.10 | 41.98 | 42.03 | 42.02 | - | 6,895 |
| Aug 7, 2026 | 42.02 | 42.04 | 41.95 | 42.03 | 42.03 | 0.26% | 7,905 |
| Aug 6, 2026 | 41.99 | 42.02 | 41.87 | 41.92 | 41.92 | -0.13% | 10,971 |
| Aug 5, 2026 | 41.94 | 42.01 | 41.93 | 41.98 | 41.98 | 0.07% | 11,674 |
| Aug 4, 2026 | 41.77 | 41.97 | 41.77 | 41.95 | 41.95 | 0.78% | 8,622 |
| Aug 3, 2026 | 41.61 | 41.65 | 41.59 | 41.62 | 41.62 | 0.62% | 4,912 |
| Jul 31, 2026 | 41.13 | 41.37 | 41.07 | 41.36 | 41.36 | 0.55% | 12,899 |
| Jul 30, 2026 | 40.96 | 41.17 | 40.90 | 41.14 | 41.14 | 1.00% | 7,946 |
| Jul 29, 2026 | 40.88 | 41.04 | 40.73 | 40.73 | 40.73 | -0.98% | 8,146 |
| Jul 28, 2026 | 41.03 | 41.20 | 41.03 | 41.13 | 41.13 | 0.22% | 5,845 |
| Jul 27, 2026 | 40.99 | 41.09 | 40.95 | 41.04 | 41.04 | 0.07% | 6,939 |
| Jul 24, 2026 | 41.12 | 41.18 | 41.01 | 41.01 | 41.01 | 0.08% | 3,999 |
| Jul 23, 2026 | 41.01 | 41.08 | 40.92 | 40.98 | 40.98 | -0.76% | 10,603 |
| Jul 22, 2026 | 41.29 | 41.37 | 41.25 | 41.29 | 41.29 | 0.02% | 8,050 |
| Jul 21, 2026 | 41.23 | 41.32 | 41.20 | 41.29 | 41.28 | 0.49% | 8,151 |
| Jul 20, 2026 | 41.17 | 41.24 | 41.04 | 41.09 | 41.09 | -0.10% | 10,769 |
| Jul 17, 2026 | 41.13 | 41.24 | 41.07 | 41.13 | 41.13 | -0.52% | 3,684 |
| Jul 16, 2026 | 41.41 | 41.47 | 41.27 | 41.34 | 41.34 | -0.20% | 8,654 |
| Jul 15, 2026 | 41.55 | 41.55 | 41.33 | 41.42 | 41.42 | 0.63% | 4,671 |
| Jul 14, 2026 | 41.32 | 41.37 | 40.92 | 41.16 | 41.16 | -0.20% | 10,441 |
| Jul 13, 2026 | 41.29 | 41.32 | 41.23 | 41.24 | 41.24 | -0.41% | 6,670 |
| Jul 10, 2026 | 41.36 | 41.46 | 41.28 | 41.42 | 41.41 | 0.34% | 5,623 |
| Jul 9, 2026 | 41.21 | 41.31 | 41.17 | 41.28 | 41.28 | 0.39% | 18,647 |
| Jul 8, 2026 | 41.04 | 41.12 | 40.96 | 41.12 | 41.12 | -0.12% | 8,564 |
| Jul 7, 2026 | 41.15 | 41.23 | 41.08 | 41.17 | 41.16 | -0.27% | 3,072 |
| Jul 6, 2026 | 41.18 | 41.34 | 41.18 | 41.28 | 41.28 | 0.52% | 3,142 |
| Jul 2, 2026 | 41.18 | 41.28 | 40.81 | 41.06 | 41.06 | -0.21% | 8,666 |
| Jul 1, 2026 | 40.95 | 41.19 | 40.95 | 41.15 | 41.15 | 0.02% | 9,337 |
| Jun 30, 2026 | 40.86 | 41.15 | 40.86 | 41.14 | 41.14 | 0.64% | 7,620 |
| Jun 29, 2026 | 40.83 | 40.95 | 40.83 | 40.88 | 40.88 | 1.01% | 5,924 |
| Jun 26, 2026 | 40.67 | 40.79 | 40.47 | 40.47 | 40.47 | -0.49% | 15,319 |
| Jun 25, 2026 | 40.78 | 40.80 | 40.63 | 40.67 | 40.67 | - | 7,546 |
| Jun 24, 2026 | 40.70 | 40.84 | 40.59 | 40.67 | 40.67 | -0.15% | 6,231 |
| Jun 23, 2026 | 40.64 | 40.83 | 40.64 | 40.73 | 40.73 | -0.60% | 9,994 |
| Jun 22, 2026 | 41.11 | 41.11 | 40.95 | 40.97 | 40.97 | -0.19% | 20,726 |
| Jun 18, 2026 | 41.04 | 41.12 | 41.00 | 41.05 | 41.05 | 0.59% | 6,771 |
| Jun 17, 2026 | 41.12 | 41.12 | 40.81 | 40.81 | 40.81 | -0.61% | 7,519 |
| Jun 16, 2026 | 41.24 | 41.24 | 41.06 | 41.06 | 41.06 | -0.15% | 5,788 |
| Jun 15, 2026 | 41.05 | 41.22 | 41.05 | 41.12 | 41.12 | 0.79% | 11,576 |
| Jun 12, 2026 | 40.68 | 40.86 | 40.68 | 40.80 | 40.80 | 0.24% | 11,224 |
| Jun 11, 2026 | 40.43 | 40.75 | 40.29 | 40.70 | 40.70 | 0.92% | 9,921 |