AllianzIM U.S. Equity Buffer15 Uncapped Feb ETF (FEBU)
BATS: FEBU · Real-Time Price · USD
27.81
+0.02 (0.09%)
At close: Nov 12, 2025, 4:00 PM EST
27.81
0.00 (0.00%)
After-hours: Nov 12, 2025, 4:10 PM EST
FEBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 27.65 | 27.79 | 27.61 | 27.79 | 27.79 | 0.14% | 15,905 |
| Nov 10, 2025 | 27.69 | 27.75 | 27.69 | 27.75 | 27.75 | 1.47% | 723 |
| Nov 7, 2025 | 27.24 | 27.35 | 27.24 | 27.35 | 27.35 | 0.02% | 3,060 |
| Nov 6, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -1.03% | 117 |
| Nov 5, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.32% | 88 |
| Nov 4, 2025 | 27.69 | 27.69 | 27.54 | 27.54 | 27.54 | -1.08% | 115 |
| Nov 3, 2025 | 27.87 | 27.88 | 27.84 | 27.84 | 27.84 | 0.02% | 595 |
| Oct 31, 2025 | 27.85 | 27.85 | 27.76 | 27.83 | 27.83 | 0.32% | 2,202 |
| Oct 30, 2025 | 27.86 | 27.89 | 27.74 | 27.74 | 27.74 | -0.88% | 847 |
| Oct 29, 2025 | 28.07 | 28.08 | 27.99 | 27.99 | 27.99 | -0.05% | 6,769 |
| Oct 28, 2025 | 28.00 | 28.06 | 27.94 | 28.00 | 28.00 | -0.20% | 3,953 |
| Oct 27, 2025 | 27.82 | 28.06 | 27.82 | 28.06 | 28.06 | 1.62% | 4,963 |
| Oct 24, 2025 | 27.62 | 27.62 | 27.61 | 27.61 | 27.61 | 0.74% | 442 |
| Oct 23, 2025 | 27.40 | 27.44 | 27.40 | 27.41 | 27.41 | 0.48% | 412 |
| Oct 22, 2025 | 27.16 | 27.28 | 27.15 | 27.28 | 27.28 | -0.58% | 397 |
| Oct 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.04% | 21 |
| Oct 20, 2025 | 27.38 | 27.44 | 27.38 | 27.43 | 27.43 | 0.82% | 2,894 |
| Oct 17, 2025 | 27.15 | 27.21 | 27.06 | 27.21 | 27.21 | 0.41% | 1,024 |
| Oct 16, 2025 | 27.24 | 27.29 | 27.04 | 27.10 | 27.10 | -0.36% | 2,376 |
| Oct 15, 2025 | 27.23 | 27.23 | 27.19 | 27.19 | 27.19 | 0.33% | 200 |
| Oct 14, 2025 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | -0.18% | 572 |
| Oct 13, 2025 | 27.08 | 27.15 | 27.01 | 27.15 | 27.15 | 1.19% | 6,156 |
| Oct 10, 2025 | 27.46 | 27.46 | 26.83 | 26.83 | 26.83 | -2.13% | 2,281 |
| Oct 9, 2025 | 27.51 | 27.52 | 27.36 | 27.42 | 27.42 | -0.32% | 14,220 |
| Oct 8, 2025 | 27.41 | 27.50 | 27.41 | 27.50 | 27.50 | 0.50% | 3,410 |
| Oct 7, 2025 | 27.40 | 27.40 | 27.37 | 27.37 | 27.37 | -0.29% | 17,055 |
| Oct 6, 2025 | 27.37 | 27.45 | 27.37 | 27.45 | 27.45 | 0.13% | 15,344 |
| Oct 3, 2025 | 27.41 | 27.46 | 27.39 | 27.41 | 27.41 | 0.16% | 5,504 |
| Oct 2, 2025 | 27.35 | 27.37 | 27.32 | 27.37 | 27.37 | 0.02% | 2,968 |
| Oct 1, 2025 | 27.18 | 27.36 | 27.18 | 27.36 | 27.36 | 0.32% | 1,159 |
| Sep 30, 2025 | 27.13 | 27.27 | 27.10 | 27.27 | 27.27 | 0.43% | 1,355 |
| Sep 29, 2025 | 27.16 | 27.17 | 27.13 | 27.16 | 27.16 | 0.21% | 947 |
| Sep 26, 2025 | 26.99 | 27.13 | 26.99 | 27.10 | 27.10 | 0.44% | 2,736 |
| Sep 25, 2025 | 26.99 | 27.00 | 26.92 | 26.98 | 26.98 | -0.46% | 1,867 |
| Sep 24, 2025 | 27.18 | 27.18 | 27.08 | 27.10 | 27.10 | -0.13% | 3,311 |
| Sep 23, 2025 | 27.29 | 27.29 | 27.12 | 27.14 | 27.14 | -0.58% | 13,944 |
| Sep 22, 2025 | 27.13 | 27.30 | 27.12 | 27.30 | 27.30 | 0.51% | 93,896 |
| Sep 19, 2025 | 27.07 | 27.19 | 27.03 | 27.16 | 27.16 | 0.31% | 96,581 |
| Sep 18, 2025 | 27.10 | 27.11 | 27.08 | 27.08 | 27.08 | 0.50% | 1,400 |
| Sep 17, 2025 | 26.96 | 26.96 | 26.94 | 26.94 | 26.94 | -0.21% | 2,644 |
| Sep 16, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.02% | 75 |
| Sep 15, 2025 | 27.01 | 27.01 | 27.00 | 27.00 | 27.00 | 0.36% | 731 |
| Sep 12, 2025 | 26.88 | 26.90 | 26.88 | 26.90 | 26.90 | - | 532 |
| Sep 11, 2025 | 26.70 | 26.90 | 26.70 | 26.90 | 26.90 | 0.78% | 2,253 |
| Sep 10, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.23% | 59 |
| Sep 9, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.26% | - |
| Sep 8, 2025 | 26.55 | 26.56 | 26.55 | 26.56 | 26.56 | 0.25% | 323 |
| Sep 5, 2025 | 26.48 | 26.50 | 26.48 | 26.50 | 26.50 | -0.26% | 9,522 |
| Sep 4, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.66% | 64 |
| Sep 3, 2025 | 26.31 | 26.39 | 26.29 | 26.39 | 26.39 | 0.35% | 1,290 |