Skip to main content
AllianzIM U.S. Large Cap Buffer20 Feb ETF (FEBW)
NYSEARCA: FEBW · Real-Time Price · USD
31.10
0.00 (-0.02%)
At close: Feb 27, 2025, 3:58 PM
30.88
-0.22 (-0.70%)
After-hours: Feb 27, 2025, 4:10 PM EST

FEBW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202531.1531.1730.8830.8830.88-0.72%129,689
Feb 26, 202531.1631.2031.0831.1131.110.05%16,804
Feb 25, 202531.1331.1731.0031.0931.09-0.17%37,530
Feb 24, 202531.3231.3431.1531.1531.15-0.16%26,209
Feb 21, 202531.3931.4231.2031.2031.20-0.65%9,987
Feb 20, 202531.4931.4931.3031.4031.40-0.22%27,933
Feb 19, 202531.4531.4831.3231.4731.470.22%24,454
Feb 18, 202531.5531.5531.3531.4031.40-0.04%44,172
Feb 14, 202531.4331.4331.3531.4131.410.11%33,493
Feb 13, 202531.2931.3931.2731.3831.380.41%12,702
Feb 12, 202531.2031.2931.1431.2531.25-0.19%29,094
Feb 11, 202531.2731.3331.2431.3131.310.05%126,477
Feb 10, 202531.3131.3231.2231.2931.290.24%35,409
Feb 7, 202531.3931.5931.1331.2231.22-0.40%23,381
Feb 6, 202531.4431.4431.2431.3531.350.20%106,195
Feb 5, 202531.3231.3231.1431.2831.280.14%67,616
Feb 4, 202531.2631.5231.0931.2431.240.35%126,780
Feb 3, 202531.2434.3630.9531.1331.13-0.25%256,664
Jan 31, 202531.1531.2831.1531.2131.210.11%384,439
Jan 30, 202531.2131.5031.1731.1731.17-0.10%6,476
Jan 29, 202531.2131.2431.1731.2131.210.08%70,868
Jan 28, 202531.1731.3031.1431.1831.180.02%50,978
Jan 27, 202531.1131.2031.1131.1831.180.05%16,542
Jan 24, 202531.1331.2231.1231.1631.160.02%23,063
Jan 23, 202531.2031.2031.1031.1531.150.05%7,867
Jan 22, 202531.1631.2031.1231.1431.14-0.06%11,633
Jan 21, 202531.1731.1731.1131.1631.160.17%5,726
Jan 17, 202531.1331.1831.1031.1031.10-0.10%2,108
Jan 16, 202531.1231.1431.0931.1431.140.02%2,560
Jan 15, 202531.1631.1631.0931.1331.130.18%3,004
Jan 14, 202531.1131.1131.0631.0731.07-0.05%10,135
Jan 13, 202531.0231.0931.0231.0931.090.18%3,208
Jan 10, 202531.0331.0731.0331.0431.04-0.03%24,602
Jan 8, 202531.0331.0431.0231.0431.04-0.04%3,044
Jan 7, 202531.0431.0631.0231.0631.06-0.03%3,305
Jan 6, 202531.0631.0831.0431.0731.070.03%28,489
Jan 3, 202531.0231.0931.0231.0631.060.10%3,930
Jan 2, 202530.9831.0530.9831.0231.020.14%10,105
Dec 31, 202431.0331.0330.6930.9830.98-0.08%32,062
Dec 30, 202430.8331.0130.8331.0131.010.07%10,332
Dec 27, 202430.9931.0030.9730.9830.98-0.07%6,975
Dec 26, 202430.9831.0230.9831.0131.010.04%2,059
Dec 24, 202430.9731.0030.9631.0031.000.08%2,111
Dec 23, 202430.9530.9730.9330.9730.970.15%2,312
Dec 20, 202430.9330.9330.8830.9330.930.23%560
Dec 19, 202430.8430.9030.8430.8530.85-0.06%669
Dec 18, 202430.9430.9430.8230.8730.87-0.21%15,071
Dec 17, 202430.9230.9630.9230.9330.93-0.09%1,174
Dec 16, 202430.9330.9730.9330.9630.96-1,930
Dec 13, 202431.0131.0130.9330.9630.960.05%269
Dec 12, 202430.9231.0030.9130.9530.950.07%4,256
Dec 11, 202430.9130.9430.8230.9330.930.01%3,647
Dec 10, 202430.9030.9330.9030.9330.930.02%1,491
Dec 9, 202430.9130.9230.9030.9230.92-0.06%5,437
Dec 6, 202430.8930.9430.8930.9430.940.06%20,861
Dec 5, 202430.8830.9230.8830.9230.92-1,665
Dec 4, 202430.9030.9430.8730.9230.920.06%40,185
Dec 3, 202430.9530.9530.8630.9030.900.02%113,849
Dec 2, 202430.9230.9230.8630.9030.900.03%12,372
Nov 29, 202430.8530.9030.8530.8930.890.10%750
Nov 27, 202430.8630.8630.8630.8630.86-281
Nov 26, 202430.8230.8630.8230.8630.860.04%2,955
Nov 25, 202430.8030.8530.7930.8430.840.07%4,540
Nov 22, 202430.8130.8230.7730.8230.820.15%1,669
Nov 21, 202430.7530.7830.7330.7830.780.13%1,215
Nov 20, 202430.7030.7430.7030.7430.74-0.16%1,636
Nov 19, 202430.7330.7830.7330.7830.780.03%15,135
Nov 18, 202430.7730.7830.7730.7830.780.08%328
Nov 15, 202430.7330.7730.6830.7530.75-0.03%2,933
Nov 14, 202430.7530.7630.7530.7630.76-0.11%6,092
Nov 13, 202430.8430.8430.7530.8030.800.03%8,786
Nov 12, 202430.7430.7930.7430.7930.79-632
Nov 11, 202430.7730.8130.7430.7830.780.03%3,358
Nov 8, 202430.7930.8030.7330.7830.780.07%6,867
Nov 7, 202430.6930.7630.6930.7630.760.15%6,787
Nov 6, 202430.6930.7630.6530.7130.710.49%15,198
Nov 5, 202430.5430.5630.5430.5630.560.18%483
Nov 4, 202430.4630.5130.4530.5130.510.02%3,064
Nov 1, 202430.5030.5230.4730.5030.500.11%12,495
Oct 31, 202430.4630.4730.4430.4730.47-0.31%1,537
Oct 30, 202430.5430.5930.5430.5630.560.03%900
Oct 29, 202430.5430.5930.5430.5530.55-0.10%9,937
Oct 28, 202430.5530.5830.5530.5830.580.10%1,250
Oct 25, 202430.5230.5530.5230.5530.55-0.03%192
Oct 24, 202430.5230.5630.5230.5630.560.07%2,195
Oct 23, 202430.5230.5430.5230.5430.54-0.10%1,841
Oct 22, 202430.5330.5730.5230.5730.570.03%525
Oct 21, 202429.0430.6029.0430.5630.56-0.02%9,020
Oct 18, 202430.5730.5730.5730.5730.570.13%57
Oct 17, 202430.4830.5330.4830.5330.530.08%4,742
Oct 16, 202430.4730.5030.4530.5030.500.07%8,197
Oct 15, 202430.4830.4830.4630.4830.48-0.10%2,071
Oct 14, 202430.5130.5130.5130.5130.510.16%1
Oct 11, 202430.4330.4630.4230.4630.460.13%4,100
Oct 10, 202430.4030.4230.4030.4230.42-0.02%934
Oct 9, 202430.3630.4330.3630.4330.430.15%6,897
Oct 8, 202430.3630.3830.3330.3830.380.21%3,201
Oct 7, 202430.3230.3630.3230.3230.32-0.20%1,617
Oct 4, 202430.3430.3830.3330.3830.380.25%2,382
Oct 3, 202430.2830.3130.2630.3030.30-0.10%14,712