AllianzIM U.S. Equity Buffer20 Feb ETF (FEBW)

FEBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	35.22	35.27	35.21	35.27	35.27	0.20%	199
May 15, 2026	35.28	35.28	35.20	35.20	35.20	-0.40%	7,033
May 14, 2026	35.31	35.37	35.27	35.34	35.34	0.21%	3,701
May 13, 2026	35.20	35.29	35.20	35.27	35.27	0.07%	8,949
May 12, 2026	35.14	35.24	35.11	35.24	35.24	0.06%	9,644
May 11, 2026	35.21	35.26	35.19	35.22	35.22	0.10%	5,938
May 8, 2026	35.21	35.24	35.17	35.19	35.19	0.13%	12,080
May 7, 2026	35.22	35.22	35.12	35.14	35.14	-0.03%	12,203
May 6, 2026	35.06	35.21	35.06	35.15	35.15	0.37%	6,918
May 5, 2026	34.97	35.05	34.97	35.02	35.02	0.26%	6,700
May 4, 2026	34.99	35.02	34.90	34.93	34.93	-0.20%	10,252
May 1, 2026	34.98	35.08	34.98	35.00	35.00	0.20%	27,936
Apr 30, 2026	34.85	35.01	34.84	34.93	34.93	0.34%	2,204,700
Apr 29, 2026	34.82	34.82	34.77	34.81	34.81	-0.05%	3,550
Apr 28, 2026	34.81	34.83	34.81	34.83	34.83	-0.11%	212
Apr 27, 2026	34.79	34.87	34.79	34.87	34.87	0.02%	3,809
Apr 24, 2026	34.80	34.89	34.74	34.86	34.86	0.30%	1,771
Apr 23, 2026	34.59	34.81	34.59	34.76	34.76	-0.12%	8,250
Apr 22, 2026	34.78	34.80	34.75	34.80	34.80	0.35%	101,593
Apr 21, 2026	34.76	34.79	34.68	34.68	34.68	-0.18%	728
Apr 20, 2026	34.77	34.77	34.71	34.74	34.74	-0.14%	5,885
Apr 17, 2026	34.82	34.82	34.73	34.79	34.79	0.49%	6,886
Apr 16, 2026	34.68	34.68	34.56	34.62	34.62	0.07%	2,609
Apr 15, 2026	34.50	34.60	34.50	34.60	34.60	0.35%	5,163
Apr 14, 2026	34.40	34.50	34.40	34.48	34.48	0.36%	4,573
Apr 13, 2026	34.25	34.35	34.18	34.35	34.35	0.46%	3,304
Apr 10, 2026	34.34	34.34	34.16	34.20	34.20	-0.07%	1,975
Apr 9, 2026	34.10	34.26	34.10	34.22	34.22	0.37%	8,979
Apr 8, 2026	34.32	34.32	34.03	34.10	34.10	1.23%	15,465
Apr 7, 2026	33.59	33.68	33.56	33.68	33.68	-0.10%	3,921
Apr 6, 2026	33.74	33.75	33.68	33.72	33.72	0.16%	2,310
Apr 2, 2026	33.48	33.68	33.48	33.66	33.66	0.04%	27,455
Apr 1, 2026	33.65	33.70	33.65	33.65	33.65	0.50%	1,650
Mar 31, 2026	33.30	33.49	33.24	33.48	33.48	1.37%	6,845
Mar 30, 2026	33.17	33.17	32.95	33.03	33.03	-0.22%	2,227
Mar 27, 2026	33.21	33.21	33.07	33.10	33.10	-0.73%	2,027
Mar 26, 2026	33.44	33.56	33.31	33.35	33.35	-0.88%	7,353
Mar 25, 2026	33.67	33.67	33.59	33.64	33.64	0.36%	1,463
Mar 24, 2026	33.47	33.62	33.47	33.52	33.52	-0.09%	12,772
Mar 23, 2026	33.58	33.75	33.53	33.55	33.55	0.61%	18,487
Mar 20, 2026	33.55	33.55	33.31	33.35	33.35	-0.82%	2,419
Mar 19, 2026	33.57	33.68	33.49	33.62	33.62	-0.10%	10,879
Mar 18, 2026	33.84	33.84	33.66	33.66	33.66	-0.62%	9,132
Mar 17, 2026	33.89	33.89	33.86	33.87	33.87	0.14%	498
Mar 16, 2026	33.79	33.84	33.77	33.82	33.82	0.53%	5,176
Mar 13, 2026	33.65	33.68	33.54	33.64	33.64	-0.31%	6,113
Mar 12, 2026	33.80	33.85	33.73	33.75	33.75	-0.61%	5,031
Mar 11, 2026	33.93	33.96	33.90	33.95	33.95	-0.08%	5,486
Mar 10, 2026	34.04	34.10	33.81	33.98	33.98	-0.10%	13,317
Mar 9, 2026	33.72	34.01	33.72	34.01	34.01	0.40%	8,285

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.