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

FEBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.60	28.60	28.60	28.60	28.60	-0.44%	3
Apr 27, 2026	28.71	28.73	28.65	28.73	28.72	0.10%	1,687
Apr 24, 2026	28.60	28.70	28.60	28.70	28.70	0.64%	1,334
Apr 23, 2026	28.60	28.60	28.40	28.51	28.51	-0.27%	2,459
Apr 22, 2026	28.56	28.59	28.54	28.59	28.59	0.68%	4,546
Apr 21, 2026	28.43	28.43	28.40	28.40	28.40	-0.37%	1,817
Apr 20, 2026	28.58	28.58	28.50	28.50	28.50	-0.22%	1,708
Apr 17, 2026	28.55	28.57	28.55	28.57	28.57	0.98%	290
Apr 16, 2026	28.28	28.35	28.22	28.29	28.29	0.16%	2,866
Apr 15, 2026	28.10	28.25	28.09	28.25	28.25	0.60%	90,070
Apr 14, 2026	28.08	28.08	28.08	28.08	28.08	0.82%	87
Apr 13, 2026	27.66	27.85	27.66	27.85	27.85	0.65%	582
Apr 10, 2026	27.68	27.68	27.67	27.67	27.67	-0.09%	1,802
Apr 9, 2026	27.60	27.72	27.60	27.70	27.70	0.48%	699
Apr 8, 2026	27.56	27.56	27.56	27.56	27.56	1.47%	102
Apr 7, 2026	27.17	27.17	27.17	27.17	27.16	-	9
Apr 6, 2026	27.13	27.17	27.13	27.17	27.17	0.16%	898
Apr 2, 2026	27.12	27.12	27.12	27.12	27.12	0.10%	67
Apr 1, 2026	27.14	27.14	27.10	27.10	27.10	0.47%	2,443
Mar 31, 2026	26.91	26.97	26.91	26.97	26.97	1.70%	7,348
Mar 30, 2026	26.66	26.66	26.52	26.52	26.52	-0.25%	5,148
Mar 27, 2026	26.71	26.71	26.59	26.59	26.59	-0.92%	271
Mar 26, 2026	27.03	27.03	26.83	26.83	26.83	-1.10%	1,326
Mar 25, 2026	27.14	27.14	27.10	27.13	27.13	0.38%	598
Mar 24, 2026	27.00	27.06	27.00	27.03	27.03	-0.30%	1,090
Mar 23, 2026	27.14	27.14	27.11	27.11	27.11	0.75%	265
Mar 20, 2026	26.91	26.91	26.91	26.91	26.91	-0.92%	89
Mar 19, 2026	27.11	27.16	27.05	27.16	27.16	-0.13%	1,476
Mar 18, 2026	27.34	27.34	27.19	27.19	27.19	-0.90%	11,248
Mar 17, 2026	27.44	27.44	27.44	27.44	27.44	0.18%	-
Mar 16, 2026	27.39	27.39	27.39	27.39	27.39	0.61%	37
Mar 13, 2026	27.24	27.24	27.22	27.22	27.22	-0.39%	860
Mar 12, 2026	27.33	27.33	27.33	27.33	27.33	-0.97%	94
Mar 11, 2026	27.57	27.60	27.57	27.60	27.60	0.01%	463
Mar 10, 2026	27.71	27.72	27.60	27.60	27.59	-0.13%	270
Mar 9, 2026	27.29	27.63	27.25	27.63	27.63	0.54%	2,539
Mar 6, 2026	27.53	27.53	27.48	27.48	27.48	-0.85%	365
Mar 5, 2026	27.77	27.77	27.60	27.72	27.72	-0.44%	2,901
Mar 4, 2026	27.74	27.88	27.74	27.84	27.84	0.51%	2,752
Mar 3, 2026	27.56	27.72	27.46	27.70	27.70	-0.65%	3,238
Mar 2, 2026	27.72	27.89	27.72	27.88	27.88	0.08%	5,147
Feb 27, 2026	27.76	27.86	27.76	27.86	27.86	-0.47%	2,196
Feb 26, 2026	28.02	28.02	27.84	27.99	27.99	-0.27%	14,722
Feb 25, 2026	28.01	28.08	28.01	28.07	28.07	0.67%	3,342
Feb 24, 2026	27.91	27.94	27.86	27.88	27.88	0.50%	8,250
Feb 23, 2026	27.84	27.84	27.71	27.74	27.74	-0.76%	8,706
Feb 20, 2026	27.70	27.96	27.70	27.95	27.95	0.51%	12,627
Feb 19, 2026	27.79	27.83	27.76	27.81	27.81	-0.35%	7,943
Feb 18, 2026	27.82	27.97	27.82	27.91	27.91	0.50%	4,497
Feb 17, 2026	27.73	27.85	27.62	27.77	27.77	-	33,467

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.