AllianzIM U.S. Equity Buffer15 Uncapped Feb ETF (FEBU)
BATS: FEBU · Real-Time Price · USD
24.77
+0.13 (0.54%)
At close: May 13, 2025, 4:00 PM
24.77
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
FEBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 24.66 | 24.77 | 24.65 | 24.74 | - | 0.43% | 103 |
| May 12, 2025 | 24.56 | 24.64 | 24.56 | 24.63 | 24.63 | 1.75% | 10,261 |
| May 9, 2025 | 24.22 | 24.22 | 24.17 | 24.21 | 24.21 | -0.02% | 600 |
| May 8, 2025 | 24.20 | 24.31 | 24.12 | 24.21 | 24.21 | 0.39% | 986 |
| May 7, 2025 | 24.11 | 24.16 | 24.03 | 24.12 | 24.12 | 0.14% | 4,700 |
| May 6, 2025 | 24.05 | 24.15 | 24.04 | 24.09 | 24.09 | -0.38% | 4,380 |
| May 5, 2025 | 24.20 | 24.20 | 24.18 | 24.18 | 24.18 | -0.31% | 200 |
| May 2, 2025 | 24.25 | 24.26 | 24.22 | 24.26 | 24.26 | 0.77% | 4,848 |
| May 1, 2025 | 24.09 | 24.13 | 24.07 | 24.07 | 24.07 | 0.33% | 605 |
| Apr 30, 2025 | 23.75 | 23.99 | 23.75 | 23.99 | 23.99 | 0.12% | 1,300 |
| Apr 29, 2025 | 23.88 | 23.96 | 23.87 | 23.96 | 23.96 | 0.24% | 200 |
| Apr 28, 2025 | 23.82 | 23.90 | 23.81 | 23.90 | 23.90 | 0.23% | 303 |
| Apr 25, 2025 | 23.74 | 23.85 | 23.74 | 23.85 | 23.85 | 0.21% | 706 |
| Apr 24, 2025 | 23.68 | 23.82 | 23.65 | 23.80 | 23.80 | 1.03% | 89,179 |
| Apr 23, 2025 | 23.70 | 23.75 | 23.55 | 23.56 | 23.56 | 0.97% | 1,190 |
| Apr 22, 2025 | 23.24 | 23.33 | 23.22 | 23.33 | 23.33 | 1.44% | 3,583 |
| Apr 21, 2025 | 22.96 | 23.00 | 22.96 | 23.00 | 23.00 | -1.19% | 133 |
| Apr 17, 2025 | 23.28 | 23.36 | 23.19 | 23.28 | 23.28 | -0.15% | 14,351 |
| Apr 16, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.96% | 1,950 |
| Apr 15, 2025 | 23.57 | 23.58 | 23.53 | 23.54 | 23.54 | -0.05% | 1,950 |
| Apr 14, 2025 | 23.58 | 23.59 | 23.45 | 23.55 | 23.55 | 0.47% | 2,457 |
| Apr 11, 2025 | 23.31 | 23.44 | 23.24 | 23.44 | 23.44 | 0.94% | 6,407 |
| Apr 10, 2025 | 23.61 | 23.61 | 22.81 | 23.22 | 23.22 | -2.02% | 37,904 |
| Apr 9, 2025 | 22.65 | 23.70 | 22.65 | 23.70 | 23.70 | 5.26% | 609 |
| Apr 8, 2025 | 22.71 | 22.84 | 22.51 | 22.51 | 22.51 | -1.00% | 10,031 |
| Apr 7, 2025 | 22.32 | 25.25 | 22.29 | 22.74 | 22.74 | -0.21% | 16,640 |
| Apr 4, 2025 | 23.09 | 23.14 | 22.78 | 22.79 | 22.79 | -3.44% | 19,355 |
| Apr 3, 2025 | 23.76 | 23.76 | 23.60 | 23.60 | 23.60 | -2.48% | 132,381 |
| Apr 2, 2025 | 24.13 | 24.22 | 24.13 | 24.20 | 24.20 | 0.34% | 822 |
| Apr 1, 2025 | 24.11 | 24.16 | 24.06 | 24.12 | 24.12 | 0.17% | 3,731 |
| Mar 31, 2025 | 23.80 | 24.09 | 23.80 | 24.08 | 24.08 | 0.35% | 36,031 |
| Mar 28, 2025 | 24.09 | 24.12 | 23.93 | 24.00 | 24.00 | -1.21% | 32,353 |
| Mar 27, 2025 | 24.28 | 24.40 | 24.22 | 24.29 | 24.29 | -0.02% | 29,926 |
| Mar 26, 2025 | 24.41 | 24.41 | 24.24 | 24.30 | 24.30 | -0.66% | 27,529 |
| Mar 25, 2025 | 24.46 | 24.48 | 24.41 | 24.46 | 24.46 | -0.01% | 13,569 |
| Mar 24, 2025 | 24.39 | 24.54 | 24.36 | 24.46 | 24.46 | 1.09% | 16,037 |
| Mar 21, 2025 | 24.09 | 24.20 | 24.03 | 24.20 | 24.20 | -0.03% | 3,415 |
| Mar 20, 2025 | 24.26 | 24.27 | 24.15 | 24.20 | 24.20 | -0.06% | 2,731 |
| Mar 19, 2025 | 24.09 | 24.22 | 24.09 | 24.22 | 24.22 | 0.64% | 2,709 |
| Mar 18, 2025 | 24.09 | 24.09 | 24.06 | 24.06 | 24.06 | -0.68% | 253 |
| Mar 17, 2025 | 24.13 | 24.26 | 24.13 | 24.23 | 24.23 | 0.36% | 11,710 |
| Mar 14, 2025 | 24.00 | 24.14 | 24.00 | 24.14 | 24.14 | 1.36% | 13,129 |
| Mar 13, 2025 | 23.91 | 23.91 | 23.82 | 23.82 | 23.82 | -0.83% | 1,438 |
| Mar 12, 2025 | 23.97 | 24.04 | 23.97 | 24.02 | 24.02 | 0.48% | 1,248 |
| Mar 11, 2025 | 23.98 | 24.08 | 23.90 | 23.90 | 23.90 | -0.58% | 2,391 |
| Mar 10, 2025 | 24.16 | 24.16 | 24.04 | 24.04 | 24.04 | -1.67% | 290 |
| Mar 7, 2025 | 24.36 | 24.45 | 24.21 | 24.45 | 24.45 | 0.35% | 6,215 |
| Mar 6, 2025 | 24.50 | 24.52 | 24.34 | 24.36 | 24.36 | -1.11% | 3,940 |
| Mar 5, 2025 | 24.50 | 24.64 | 24.37 | 24.64 | 24.64 | 0.72% | 2,552 |
| Mar 4, 2025 | 24.50 | 24.66 | 24.39 | 24.46 | 24.46 | -0.81% | 6,834 |