AllianzIM U.S. Equity Buffer15 Uncapped Feb ETF (FEBU)
BATS: FEBU · Real-Time Price · USD
27.10
+0.12 (0.44%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FEBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 26.23 | 26.30 | 26.18 | 26.30 | 26.30 | -0.52% | 416 |
| Aug 29, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.60% | 3,979 |
| Aug 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.24% | 276 |
| Aug 27, 2025 | 26.47 | 26.53 | 26.47 | 26.53 | 26.53 | 0.25% | 129 |
| Aug 26, 2025 | 26.39 | 26.47 | 26.39 | 26.47 | 26.47 | 0.26% | 453 |
| Aug 25, 2025 | 26.41 | 26.43 | 26.40 | 26.40 | 26.40 | -0.25% | 452 |
| Aug 22, 2025 | 26.47 | 26.75 | 26.47 | 26.47 | 26.47 | 1.15% | 2,391 |
| Aug 21, 2025 | 26.23 | 26.23 | 26.10 | 26.16 | 26.16 | -0.42% | 17,044 |
| Aug 20, 2025 | 26.14 | 26.29 | 26.13 | 26.28 | 26.28 | -0.03% | 180,549 |
| Aug 19, 2025 | 26.40 | 26.43 | 26.26 | 26.28 | 26.28 | -0.61% | 2,125 |
| Aug 18, 2025 | 26.43 | 26.44 | 26.40 | 26.44 | 26.44 | 0.07% | 502 |
| Aug 15, 2025 | 26.42 | 26.46 | 26.40 | 26.43 | 26.43 | -0.27% | 1,735 |
| Aug 14, 2025 | 26.46 | 26.50 | 26.42 | 26.50 | 26.50 | 0.04% | 1,433 |
| Aug 13, 2025 | 26.45 | 26.49 | 26.45 | 26.49 | 26.49 | 0.30% | 1,151 |
| Aug 12, 2025 | 26.30 | 26.41 | 26.30 | 26.41 | 26.41 | 0.79% | 837 |
| Aug 11, 2025 | 26.26 | 26.26 | 26.15 | 26.20 | 26.20 | -0.19% | 5,087 |
| Aug 8, 2025 | 26.18 | 26.26 | 26.18 | 26.25 | 26.25 | 0.81% | 6,358 |
| Aug 7, 2025 | 26.09 | 26.09 | 25.99 | 26.04 | 26.04 | -0.15% | 1,015 |
| Aug 6, 2025 | 25.97 | 26.08 | 25.97 | 26.08 | 26.08 | 0.54% | 4,350 |
| Aug 5, 2025 | 26.00 | 26.00 | 25.89 | 25.94 | 25.94 | -0.35% | 2,079 |
| Aug 4, 2025 | 25.94 | 26.03 | 25.94 | 26.03 | 26.03 | 1.00% | 2,329 |
| Aug 1, 2025 | 25.79 | 25.79 | 25.68 | 25.77 | 25.77 | -1.12% | 3,753 |
| Jul 31, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.28% | 42 |
| Jul 30, 2025 | 26.09 | 26.13 | 26.09 | 26.13 | 26.13 | -0.14% | 528 |
| Jul 29, 2025 | 26.15 | 26.21 | 26.15 | 26.17 | 26.17 | -0.18% | 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 |