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

FEBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.81	34.83	34.81	34.83	-	-0.11%	210
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
Mar 6, 2026	33.86	33.98	33.86	33.88	33.88	-0.50%	3,440
Mar 5, 2026	34.15	34.15	33.92	34.05	34.05	-0.40%	10,564
Mar 4, 2026	34.11	34.24	34.11	34.19	34.19	0.36%	8,286
Mar 3, 2026	34.01	34.16	33.85	34.07	34.07	-0.37%	10,201
Mar 2, 2026	34.11	34.25	34.10	34.19	34.19	0.16%	13,800
Feb 27, 2026	34.01	34.25	34.01	34.14	34.14	-0.76%	57,389
Feb 26, 2026	34.26	34.40	34.18	34.40	34.40	0.19%	11,111
Feb 25, 2026	34.29	34.39	34.24	34.34	34.34	0.30%	17,800
Feb 24, 2026	34.06	34.27	34.06	34.23	34.23	0.41%	13,536
Feb 23, 2026	34.16	34.20	34.03	34.09	34.09	-0.48%	8,746
Feb 20, 2026	34.14	34.26	34.14	34.26	34.26	0.43%	17,289
Feb 19, 2026	34.06	34.24	34.06	34.11	34.11	-0.28%	14,250
Feb 18, 2026	34.17	34.28	34.11	34.21	34.20	0.31%	9,899
Feb 17, 2026	34.05	34.18	33.90	34.10	34.10	0.15%	43,380

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.