AllianzIM U.S. Equity Buffer15 Uncapped Feb ETF (FEBU)
BATS: FEBU · Real-Time Price · USD
26.17
-0.05 (-0.20%)
Jul 29, 2025, 4:00 PM - Market closed
FEBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 26.15 | 26.21 | 26.15 | 26.16 | - | -0.21% | 8,355 |
| Jul 28, 2025 | 26.20 | 26.22 | 26.20 | 26.22 | 26.22 | -0.10% | 342 |
| Jul 25, 2025 | 26.21 | 26.27 | 26.21 | 26.24 | 26.24 | 0.27% | 3,269 |
| Jul 24, 2025 | 26.19 | 26.19 | 26.17 | 26.17 | 26.17 | 0.13% | 537 |
| Jul 23, 2025 | 26.10 | 26.14 | 26.10 | 26.14 | 26.14 | 0.53% | 1,121 |
| Jul 22, 2025 | 25.97 | 26.02 | 25.97 | 26.00 | 26.00 | 0.08% | 3,211 |
| Jul 21, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.09% | 150 |
| Jul 18, 2025 | 25.92 | 25.96 | 25.92 | 25.96 | 25.96 | -0.02% | 962 |
| Jul 17, 2025 | 25.91 | 25.97 | 25.90 | 25.97 | 25.97 | 0.43% | 44,593 |
| Jul 16, 2025 | 25.83 | 25.85 | 25.70 | 25.85 | 25.85 | 0.18% | 9,210 |
| Jul 15, 2025 | 25.92 | 25.92 | 25.79 | 25.81 | 25.81 | -0.24% | 43,248 |
| Jul 14, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.26% | - |
| Jul 11, 2025 | 25.86 | 25.89 | 25.80 | 25.80 | 25.80 | -0.58% | 16,359 |
| Jul 10, 2025 | 25.96 | 25.96 | 25.90 | 25.95 | 25.95 | 0.37% | 11,692 |
| Jul 9, 2025 | 25.86 | 25.87 | 25.79 | 25.86 | 25.86 | 0.43% | 16,767 |
| Jul 8, 2025 | 25.77 | 25.77 | 25.71 | 25.75 | 25.75 | -0.14% | 662 |
| Jul 7, 2025 | 25.99 | 25.99 | 25.70 | 25.78 | 25.78 | -0.56% | 48,288 |
| Jul 3, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.68% | 121 |
| Jul 2, 2025 | 25.72 | 25.78 | 25.69 | 25.75 | 25.75 | 0.25% | 26,943 |
| Jul 1, 2025 | 25.69 | 25.72 | 25.60 | 25.69 | 25.69 | -0.01% | 9,943 |
| Jun 30, 2025 | 25.67 | 25.69 | 25.61 | 25.69 | 25.69 | 0.45% | 265 |
| Jun 27, 2025 | 25.54 | 25.64 | 25.52 | 25.57 | 25.57 | 0.28% | 23,626 |
| Jun 26, 2025 | 25.52 | 25.52 | 25.46 | 25.50 | 25.50 | 0.63% | 1,254 |
| Jun 25, 2025 | 25.38 | 25.39 | 25.33 | 25.34 | 25.34 | 0.02% | 6,336 |
| Jun 24, 2025 | 25.30 | 25.39 | 25.30 | 25.34 | 25.34 | 0.77% | 11,186 |
| Jun 23, 2025 | 25.06 | 25.14 | 25.06 | 25.14 | 25.14 | 0.62% | 406 |
| Jun 20, 2025 | 25.07 | 25.10 | 24.98 | 24.99 | 24.99 | -0.17% | 11,007 |
| Jun 18, 2025 | 25.10 | 25.10 | 25.03 | 25.03 | 25.03 | -0.03% | 9,435 |
| Jun 17, 2025 | 25.10 | 25.14 | 25.03 | 25.04 | 25.04 | -0.51% | 13,579 |
| Jun 16, 2025 | 25.18 | 25.21 | 25.14 | 25.16 | 25.16 | 0.63% | 1,209 |
| Jun 13, 2025 | 25.11 | 25.11 | 25.01 | 25.01 | 25.01 | -0.71% | 15,103 |
| Jun 12, 2025 | 25.15 | 25.19 | 25.13 | 25.19 | 25.19 | 0.26% | 4,229 |
| Jun 11, 2025 | 25.18 | 25.18 | 25.10 | 25.12 | 25.12 | -0.18% | 2,596 |
| Jun 10, 2025 | 25.14 | 25.17 | 25.08 | 25.17 | 25.17 | 0.29% | 1,514 |
| Jun 9, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.01% | 258 |
| Jun 6, 2025 | 25.10 | 25.13 | 25.09 | 25.09 | 25.09 | 0.72% | 1,351 |
| Jun 5, 2025 | 25.05 | 25.05 | 24.91 | 24.91 | 24.91 | -0.40% | 1,305 |
| Jun 4, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 25.01 | 0.01% | 745 |
| Jun 3, 2025 | 24.99 | 25.01 | 24.98 | 25.01 | 25.01 | 0.44% | 1,191 |
| Jun 2, 2025 | 24.82 | 24.90 | 24.82 | 24.90 | 24.90 | 0.16% | 431 |
| May 30, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.09% | 1,908 |
| May 29, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.83 | 0.23% | 1,908 |
| May 28, 2025 | 24.80 | 24.80 | 24.78 | 24.78 | 24.78 | -0.32% | 229 |
| May 27, 2025 | 24.77 | 24.88 | 24.73 | 24.86 | 24.86 | 1.21% | 5,683 |
| May 23, 2025 | 24.55 | 24.57 | 24.55 | 24.56 | 24.56 | -0.34% | 495 |
| May 22, 2025 | 24.70 | 24.70 | 24.64 | 24.64 | 24.64 | -0.12% | 200 |
| May 21, 2025 | 24.85 | 24.88 | 24.64 | 24.67 | 24.67 | -0.98% | 3,291 |
| May 20, 2025 | 24.95 | 24.96 | 24.86 | 24.92 | 24.92 | -0.27% | 5,948 |
| May 19, 2025 | 24.85 | 25.01 | 24.85 | 24.98 | 24.98 | 0.09% | 4,032 |
| May 16, 2025 | 24.84 | 24.96 | 24.84 | 24.96 | 24.96 | 0.50% | 4,658 |