AllianzIM U.S. Large Cap Buffer20 Feb ETF (FEBW)
NYSEARCA: FEBW · Real-Time Price · USD
33.27
-0.01 (-0.03%)
At close: Oct 22, 2025, 4:00 PM EDT
33.27
0.00 (0.00%)
After-hours: Oct 22, 2025, 8:00 PM EDT
FEBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 33.18 | -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 |
| Sep 24, 2025 | 33.03 | 33.04 | 32.96 | 33.02 | 33.02 | - | 13,232 |
| Sep 23, 2025 | 33.08 | 33.08 | 33.01 | 33.02 | 33.02 | -0.18% | 4,784 |
| Sep 22, 2025 | 33.05 | 33.11 | 33.05 | 33.08 | 33.08 | 0.06% | 14,387 |
| Sep 19, 2025 | 32.91 | 33.06 | 32.91 | 33.06 | 33.06 | 0.18% | 325 |
| Sep 18, 2025 | 32.99 | 33.04 | 32.99 | 33.00 | 33.00 | 0.04% | 6,945 |
| Sep 17, 2025 | 32.93 | 33.01 | 32.28 | 32.99 | 32.99 | 0.03% | 6,194 |
| Sep 16, 2025 | 32.97 | 33.04 | 32.96 | 32.98 | 32.98 | -0.07% | 15,568 |
| Sep 15, 2025 | 33.01 | 33.04 | 32.97 | 33.00 | 33.00 | 0.14% | 10,336 |
| Sep 12, 2025 | 32.95 | 32.99 | 32.95 | 32.95 | 32.95 | -0.08% | 1,948 |
| Sep 11, 2025 | 32.87 | 32.98 | 32.87 | 32.98 | 32.98 | 0.33% | 5,469 |
| Sep 10, 2025 | 32.89 | 32.92 | 32.69 | 32.87 | 32.87 | 0.12% | 8,443 |
| Sep 9, 2025 | 32.79 | 32.83 | 32.78 | 32.83 | 32.83 | 0.16% | 14,742 |
| Sep 8, 2025 | 32.75 | 32.79 | 32.75 | 32.78 | 32.78 | 0.10% | 1,595 |
| Sep 5, 2025 | 32.78 | 32.82 | 32.69 | 32.75 | 32.75 | -0.10% | 1,980 |
| Sep 4, 2025 | 32.71 | 32.78 | 32.71 | 32.78 | 32.78 | 0.36% | 1,921 |
| Sep 3, 2025 | 32.64 | 32.66 | 32.62 | 32.66 | 32.66 | 0.17% | 1,681 |
| Sep 2, 2025 | 32.45 | 32.60 | 32.45 | 32.60 | 32.60 | -0.20% | 16,685 |
| Aug 29, 2025 | 32.65 | 32.67 | 32.65 | 32.67 | 32.67 | -0.30% | 16,446 |
| Aug 28, 2025 | 32.72 | 32.77 | 32.72 | 32.77 | 32.77 | 0.11% | 554 |
| Aug 27, 2025 | 32.64 | 32.73 | 32.64 | 32.73 | 32.73 | 0.14% | 473 |
| Aug 26, 2025 | 32.62 | 32.68 | 32.62 | 32.68 | 32.68 | 0.09% | 3,178 |
| Aug 25, 2025 | 32.65 | 32.69 | 32.63 | 32.65 | 32.65 | -0.09% | 1,608 |
| Aug 22, 2025 | 32.49 | 32.68 | 32.49 | 32.68 | 32.68 | 0.66% | 2,396 |
| Aug 21, 2025 | 32.46 | 32.48 | 32.43 | 32.47 | 32.47 | -0.23% | 6,423 |
| Aug 20, 2025 | 32.46 | 32.54 | 32.45 | 32.54 | 32.54 | - | 820 |
| Aug 19, 2025 | 32.58 | 32.59 | 32.51 | 32.54 | 32.54 | -0.23% | 937 |
| Aug 18, 2025 | 32.58 | 32.62 | 32.58 | 32.62 | 32.62 | 0.02% | 1,808 |
| Aug 15, 2025 | 32.61 | 32.66 | 32.58 | 32.61 | 32.61 | -0.09% | 2,124 |
| Aug 14, 2025 | 32.59 | 32.64 | 32.59 | 32.64 | 32.64 | 0.09% | 1,584 |
| Aug 13, 2025 | 32.59 | 32.62 | 32.59 | 32.62 | 32.62 | 0.10% | 3,226 |