AllianzIM U.S. Large Cap Buffer20 Feb ETF (FEBW)

FEBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.65	33.68	33.63	33.68	-	0.07%	1,157
Dec 3, 2025	33.60	33.65	33.60	33.65	33.65	0.15%	1,591
Dec 2, 2025	33.60	33.63	33.58	33.60	33.60	0.07%	5,255
Dec 1, 2025	33.55	33.61	33.55	33.58	33.58	-0.05%	8,532
Nov 28, 2025	33.57	33.60	33.57	33.60	33.60	0.15%	837
Nov 26, 2025	33.48	33.56	33.48	33.54	33.54	0.16%	1,795
Nov 25, 2025	33.30	33.49	33.30	33.49	33.49	0.34%	5,467
Nov 24, 2025	33.29	33.38	33.29	33.38	33.38	0.68%	8,698
Nov 21, 2025	33.26	33.26	33.15	33.15	33.15	0.43%	531
Nov 20, 2025	33.38	33.39	33.01	33.01	33.01	-0.57%	1,712
Nov 19, 2025	33.22	33.22	33.13	33.20	33.20	0.15%	4,753
Nov 18, 2025	33.15	33.17	33.15	33.15	33.15	-0.16%	542
Nov 17, 2025	33.28	33.32	33.20	33.20	33.20	-0.42%	3,288
Nov 14, 2025	33.27	33.36	33.27	33.34	33.34	0.11%	3,143
Nov 13, 2025	33.40	33.40	33.29	33.30	33.30	-0.53%	10,490
Nov 12, 2025	33.46	33.48	33.46	33.48	33.48	0.08%	729
Nov 11, 2025	33.45	33.46	33.45	33.46	33.46	0.05%	481
Nov 10, 2025	33.24	33.44	33.24	33.44	33.44	0.49%	6,471
Nov 7, 2025	33.19	33.28	33.12	33.28	33.28	0.03%	4,442
Nov 6, 2025	33.24	33.29	33.23	33.27	33.27	-0.35%	1,002
Nov 5, 2025	33.34	33.39	33.34	33.38	33.38	0.23%	2,829
Nov 4, 2025	33.33	33.33	33.31	33.31	33.31	-0.24%	1,218
Nov 3, 2025	33.42	33.42	33.36	33.39	33.39	-0.02%	14,496
Oct 31, 2025	33.42	33.42	33.37	33.40	33.40	0.05%	1,460
Oct 30, 2025	33.44	33.44	33.38	33.38	33.38	-0.19%	4,495
Oct 29, 2025	33.44	33.48	33.40	33.44	33.44	-0.21%	7,640
Oct 28, 2025	33.43	33.51	33.14	33.51	33.51	0.17%	11,732
Oct 27, 2025	33.36	33.45	33.36	33.45	33.45	0.26%	1,264
Oct 24, 2025	33.26	33.38	33.26	33.37	33.37	0.19%	2,004
Oct 23, 2025	33.23	33.30	33.23	33.30	33.30	0.10%	264
Oct 22, 2025	33.34	33.34	33.21	33.27	33.27	-0.03%	1,394
Oct 21, 2025	33.25	33.29	33.25	33.28	33.28	0.01%	11,475
Oct 20, 2025	33.24	33.29	33.23	33.28	33.28	0.44%	30,156
Oct 17, 2025	33.05	33.15	33.01	33.13	33.13	0.34%	34,284
Oct 16, 2025	33.06	33.15	32.99	33.02	33.02	-0.27%	30,455
Oct 15, 2025	33.11	33.11	33.04	33.11	33.11	0.04%	6,396
Oct 14, 2025	33.00	33.14	32.98	33.09	33.09	0.16%	8,737
Oct 13, 2025	33.11	33.11	33.04	33.04	33.04	0.34%	2,390
Oct 10, 2025	33.11	33.11	32.93	32.93	32.93	-0.78%	1,338
Oct 9, 2025	33.21	33.21	33.17	33.19	33.19	-0.08%	1,518
Oct 8, 2025	33.20	33.23	33.20	33.22	33.22	0.13%	5,118
Oct 7, 2025	33.22	33.25	33.16	33.18	33.17	-0.10%	4,651
Oct 6, 2025	33.16	33.22	33.16	33.21	33.21	0.06%	3,251
Oct 3, 2025	33.19	33.21	33.19	33.19	33.19	0.02%	1,169
Oct 2, 2025	33.12	33.18	33.12	33.18	33.18	0.04%	1,289
Oct 1, 2025	33.18	33.18	33.10	33.17	33.17	0.09%	9,278
Sep 30, 2025	33.10	33.14	33.07	33.14	33.14	0.12%	4,020
Sep 29, 2025	33.12	33.12	33.09	33.10	33.10	0.12%	1,090
Sep 26, 2025	33.00	33.07	33.00	33.06	33.06	0.20%	7,246
Sep 25, 2025	32.94	33.01	32.94	32.99	32.99	-0.08%	4,372

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.