AllianzIM U.S. Equity Buffer15 Uncapped Feb ETF (FEBU)
BATS: FEBU · Real-Time Price · USD
24.20
+0.08 (0.34%)
Apr 2, 2025, 4:00 PM EST - Market closed
FEBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 24.97 | 25.17 | 24.63 | 24.66 | 24.66 | -1.16% | 24,158 |
| Feb 28, 2025 | 24.71 | 24.95 | 24.62 | 24.95 | 24.95 | 1.09% | 7,454 |
| Feb 27, 2025 | 24.90 | 24.94 | 24.68 | 24.68 | 24.68 | -1.08% | 627,585 |
| Feb 26, 2025 | 25.03 | 25.11 | 24.87 | 24.95 | 24.95 | 0.07% | 21,989 |
| Feb 25, 2025 | 25.03 | 25.03 | 24.86 | 24.93 | 24.93 | -0.39% | 14,226 |
| Feb 24, 2025 | 25.19 | 25.19 | 25.02 | 25.03 | 25.03 | -0.34% | 44,710 |
| Feb 21, 2025 | 25.46 | 25.46 | 25.09 | 25.12 | 25.12 | -1.16% | 25,826 |
| Feb 20, 2025 | 25.49 | 25.49 | 25.33 | 25.41 | 25.41 | -0.38% | 45,093 |
| Feb 19, 2025 | 25.45 | 25.72 | 25.41 | 25.51 | 25.51 | 0.18% | 18,899 |
| Feb 18, 2025 | 25.57 | 25.69 | 25.40 | 25.46 | 25.46 | 0.15% | 50,203 |
| Feb 14, 2025 | 25.46 | 25.87 | 25.38 | 25.42 | 25.42 | -0.07% | 32,103 |
| Feb 13, 2025 | 25.31 | 25.44 | 25.29 | 25.44 | 25.44 | 0.84% | 85,715 |
| Feb 12, 2025 | 25.17 | 25.24 | 25.11 | 25.23 | 25.23 | -0.16% | 27,152 |
| Feb 11, 2025 | 25.24 | 25.31 | 25.22 | 25.27 | 25.27 | - | 51,317 |
| Feb 10, 2025 | 25.24 | 25.30 | 25.24 | 25.27 | 25.27 | 0.36% | 34,594 |
| Feb 7, 2025 | 25.38 | 25.41 | 25.13 | 25.18 | 25.18 | -0.67% | 63,798 |
| Feb 6, 2025 | 25.34 | 25.41 | 25.24 | 25.35 | 25.35 | 0.42% | 150,666 |
| Feb 5, 2025 | 25.28 | 25.28 | 25.11 | 25.24 | 25.24 | 0.21% | 95,692 |
| Feb 4, 2025 | 25.07 | 25.27 | 25.07 | 25.19 | 25.19 | 0.44% | 162,053 |