AllianzIM U.S. Equity Buffer15 Uncapped Feb ETF (FEBU)
BATS: FEBU · Real-Time Price · USD
29.59
+0.50 (1.72%)
Nov 9, 2026, 4:00 PM EST - Market closed
FEBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 29.48 | 29.59 | 29.48 | 29.59 | 29.59 | 1.72% | 486 |
| Nov 6, 2026 | 29.22 | 29.22 | 29.06 | 29.09 | 29.09 | 0.31% | 5,971 |
| Nov 5, 2026 | 29.64 | 29.64 | 29.00 | 29.00 | 29.00 | -3.38% | 8,814 |
| Nov 4, 2026 | 30.02 | 30.06 | 29.99 | 30.01 | 30.01 | 1.24% | 2,996 |
| Nov 3, 2026 | 29.63 | 29.69 | 29.63 | 29.65 | 29.65 | 0.17% | 6,920 |
| Nov 2, 2026 | 29.81 | 29.82 | 29.59 | 29.59 | 29.59 | -0.19% | 1,641 |
| Oct 30, 2026 | 29.66 | 29.69 | 29.65 | 29.65 | 29.65 | -1.62% | 735 |
| Oct 29, 2026 | 30.13 | 30.15 | 30.13 | 30.14 | 30.14 | -0.27% | 1,564 |
| Oct 28, 2026 | 30.19 | 30.22 | 30.18 | 30.22 | 30.22 | 0.20% | 1,879 |
| Oct 27, 2026 | 30.13 | 30.20 | 30.00 | 30.16 | 30.16 | 0.57% | 177,726 |
| Oct 26, 2026 | 30.04 | 30.06 | 29.94 | 29.99 | 29.99 | 0.43% | 77,784 |
| Oct 23, 2026 | 29.92 | 29.92 | 29.86 | 29.86 | 29.86 | -0.39% | 1,505 |
| Oct 22, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.09% | 86 |
| Oct 21, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.56% | 240 |
| Oct 20, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.15% | 10 |
| Oct 19, 2026 | 30.11 | 30.14 | 30.09 | 30.09 | 30.09 | 0.25% | 781 |
| Oct 16, 2026 | 30.14 | 30.16 | 29.96 | 30.02 | 30.02 | -0.89% | 24,359 |
| Oct 15, 2026 | 30.23 | 30.30 | 30.21 | 30.29 | 30.29 | 0.40% | 5,506 |
| Oct 14, 2026 | 30.27 | 30.27 | 30.17 | 30.17 | 30.17 | -1.06% | 904 |
| Oct 13, 2026 | 30.49 | 30.52 | 30.47 | 30.49 | 30.49 | -0.02% | 1,374 |
| Oct 12, 2026 | 30.50 | 30.50 | 30.46 | 30.50 | 30.50 | -0.07% | 5,518 |
| Oct 9, 2026 | 30.43 | 30.53 | 30.43 | 30.52 | 30.52 | 0.56% | 2,795 |
| Oct 8, 2026 | 30.46 | 30.46 | 30.28 | 30.35 | 30.35 | -0.43% | 7,859 |
| Oct 7, 2026 | 30.48 | 30.48 | 30.45 | 30.48 | 30.48 | -0.21% | 1,030 |
| Oct 6, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.57% | 18 |
| Oct 5, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.51% | 140 |
| Oct 2, 2026 | 30.21 | 30.22 | 30.20 | 30.22 | 30.22 | 0.62% | 2,880 |
| Oct 1, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.02% | 9 |
| Sep 30, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.04% | 57 |
| Sep 29, 2026 | 30.01 | 30.08 | 30.01 | 30.04 | 30.04 | -0.15% | 1,372 |
| Sep 28, 2026 | 30.05 | 30.13 | 30.05 | 30.08 | 30.08 | -0.71% | 1,714 |
| Sep 25, 2026 | 30.16 | 30.30 | 30.16 | 30.30 | 30.30 | 0.41% | 5,544 |
| Sep 24, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.05% | 18 |
| Sep 23, 2026 | 30.14 | 30.16 | 30.14 | 30.16 | 30.16 | -0.77% | 511 |
| Sep 22, 2026 | 30.36 | 30.44 | 30.33 | 30.39 | 30.39 | -0.02% | 2,791 |
| Sep 21, 2026 | 30.26 | 30.40 | 30.26 | 30.40 | 30.40 | 1.40% | 1,851 |
| Sep 18, 2026 | 29.86 | 29.98 | 29.70 | 29.98 | 29.98 | 0.09% | 4,709 |
| Sep 17, 2026 | 29.94 | 29.95 | 29.91 | 29.95 | 29.95 | 0.93% | 1,289 |
| Sep 16, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.33% | 1,273 |
| Sep 15, 2026 | 29.77 | 29.80 | 29.77 | 29.78 | 29.78 | -0.45% | 1,919 |
| Sep 14, 2026 | 29.90 | 29.96 | 29.90 | 29.91 | 29.91 | -0.45% | 311 |
| Sep 11, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.04 | 0.69% | 8 |
| Sep 10, 2026 | 29.80 | 29.84 | 29.80 | 29.84 | 29.84 | -0.53% | 153 |
| Sep 9, 2026 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | -0.28% | 2,554 |
| Sep 8, 2026 | 30.12 | 30.15 | 30.08 | 30.08 | 30.08 | -0.48% | 1,008 |
| Sep 4, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.36% | 6 |
| Sep 3, 2026 | 30.17 | 30.35 | 30.16 | 30.34 | 30.34 | 0.91% | 6,615 |
| Sep 2, 2026 | 30.11 | 30.11 | 30.07 | 30.07 | 30.07 | 0.43% | 760 |
| Sep 1, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.74% | 153 |
| Aug 31, 2026 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | -0.27% | 841 |