Skip to main content
AllianzIM U.S. Large Cap Buffer20 Feb ETF (FEBW)
NYSEARCA: FEBW · Real-Time Price · USD
30.88
+0.02 (0.07%)
Dec 20, 2024, 3:49 PM EST - Market closed

FEBW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 202430.3030.3330.3030.3330.330.03%4,444
Oct 1, 202430.2830.3230.2830.3230.32-0.15%4,128
Sep 30, 202430.3430.3730.3330.3730.37-0.03%11,126
Sep 27, 202430.4030.4030.3330.3830.38-8,950
Sep 26, 202430.3630.3830.3430.3830.380.03%4,462
Sep 25, 202430.3430.3830.3430.3730.370.02%2,295
Sep 24, 202430.3530.3630.3430.3630.360.05%439
Sep 23, 202430.3830.3830.3530.3530.350.07%233
Sep 20, 202430.3230.3230.3230.3230.32-0.06%68
Sep 19, 202430.3130.3530.2930.3430.340.39%2,587
Sep 18, 202430.2130.2530.2130.2230.220.03%2,924
Sep 17, 202430.1830.2130.1630.2130.21-0.01%5,857
Sep 16, 202430.2130.2230.2130.2230.220.03%240
Sep 13, 202430.1630.2130.1630.2130.210.18%3,028
Sep 12, 202430.1030.1530.1030.1530.150.20%3,618
Sep 11, 202429.8530.0929.8530.0930.090.28%982
Sep 10, 202429.9630.0129.9630.0130.010.17%523
Sep 9, 202429.9529.9629.9129.9629.960.37%1,400
Sep 6, 202429.8729.8729.8229.8529.85-0.46%879
Sep 5, 202429.9629.9829.9429.9829.98-0.04%2,154
Sep 4, 202429.9930.0029.9930.0030.000.04%254
Sep 3, 202430.1430.1429.9829.9829.98-0.70%3,493
Aug 30, 202430.1530.2030.1330.2030.200.30%2,830
Aug 29, 202430.0930.1130.0930.1130.110.05%1,131
Aug 28, 202430.2430.2429.9630.0930.09-0.10%58,402
Aug 27, 202430.1130.1330.1030.1230.120.02%6,062
Aug 26, 202430.1130.1230.0730.1230.12-0.03%19,014
Aug 23, 202430.0530.1230.0530.1230.120.38%2,720
Aug 22, 202430.0430.0429.9730.0130.01-0.16%743
Aug 21, 202430.0330.0630.0230.0630.06-0.03%4,761
Aug 20, 202430.0330.0730.0230.0730.07-0.03%6,616
Aug 19, 202429.9530.0829.9530.0830.080.23%18,280
Aug 16, 202429.9730.0129.9730.0130.010.10%344
Aug 15, 202429.9429.9829.9229.9829.980.44%1,682
Aug 14, 202429.8829.8829.7929.8429.840.16%5,598
Aug 13, 202429.7029.8029.7029.8029.800.56%3,983
Aug 12, 202429.6629.6729.6329.6329.630.04%2,134
Aug 9, 202429.5729.6229.5129.6229.620.43%2,884
Aug 8, 202429.4529.5529.4429.4929.490.72%3,512
Aug 7, 202429.4529.5329.2829.2829.28-0.33%1,874
Aug 6, 202429.3429.5029.3429.3829.380.98%1,323
Aug 5, 202428.7629.2628.7629.0929.09-1.43%12,004
Aug 2, 202429.5329.5929.4129.5129.51-0.70%27,997
Aug 1, 202429.8529.8529.6629.7229.72-0.41%4,112