AllianzIM U.S. Equity Buffer15 Uncapped Feb ETF (FEBU)

FEBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	27.68	27.78	27.68	27.78	27.78	0.43%	2,218
Dec 2, 2025	27.67	27.67	27.65	27.66	27.66	0.25%	279
Dec 1, 2025	27.62	27.72	27.59	27.59	27.59	-0.47%	3,628
Nov 28, 2025	27.70	27.72	27.68	27.72	27.72	0.31%	600
Nov 26, 2025	27.53	27.65	27.51	27.64	27.63	0.65%	13,087
Nov 25, 2025	27.23	27.46	27.23	27.46	27.46	0.76%	4,237
Nov 24, 2025	27.17	27.26	27.17	27.25	27.25	1.29%	1,616
Nov 21, 2025	26.77	27.02	26.71	26.90	26.90	0.65%	21,933
Nov 20, 2025	26.82	26.85	26.73	26.73	26.73	-1.24%	1,038
Nov 19, 2025	27.16	27.16	26.97	27.06	27.06	0.22%	5,258
Nov 18, 2025	27.06	27.10	27.00	27.00	27.00	-0.56%	126,011
Nov 17, 2025	27.13	27.15	27.13	27.15	27.15	-0.79%	1,183
Nov 14, 2025	27.33	27.37	27.33	27.37	27.37	-0.04%	486
Nov 13, 2025	27.51	27.51	27.38	27.38	27.38	-1.54%	412
Nov 12, 2025	27.79	27.81	27.79	27.81	27.81	0.09%	1,041
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	27.34	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	27.53	-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	27.20	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

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.