AllianzIM U.S. Large Cap Buffer10 Jan ETF (JANT)
NYSEARCA: JANT · Real-Time Price · USD
36.20
-0.28 (-0.77%)
At close: Feb 27, 2025, 3:29 PM
36.11
-0.09 (-0.26%)
After-hours: Feb 27, 2025, 4:10 PM EST
JANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 36.39 | 36.57 | 36.11 | 36.11 | 36.11 | -1.02% | 6,989 |
| Feb 26, 2025 | 36.55 | 36.68 | 36.40 | 36.48 | 36.48 | 0.02% | 7,687 |
| Feb 25, 2025 | 36.56 | 36.57 | 36.34 | 36.47 | 36.47 | -0.29% | 15,653 |
| Feb 24, 2025 | 36.64 | 36.76 | 36.58 | 36.58 | 36.58 | -0.29% | 20,175 |
| Feb 21, 2025 | 37.08 | 37.08 | 36.67 | 36.69 | 36.69 | -1.01% | 14,726 |
| Feb 20, 2025 | 37.04 | 37.06 | 36.93 | 37.06 | 37.06 | -0.24% | 11,809 |
| Feb 19, 2025 | 37.07 | 37.20 | 37.07 | 37.15 | 37.15 | 0.25% | 15,743 |
| Feb 18, 2025 | 37.00 | 37.07 | 37.00 | 37.06 | 37.06 | 0.03% | 16,032 |
| Feb 14, 2025 | 37.06 | 37.07 | 36.99 | 37.05 | 37.05 | 0.08% | 14,872 |
| Feb 13, 2025 | 36.82 | 37.06 | 36.82 | 37.02 | 37.02 | 0.54% | 6,700 |
| Feb 12, 2025 | 36.75 | 36.88 | 36.73 | 36.82 | 36.82 | -0.15% | 14,258 |
| Feb 11, 2025 | 36.81 | 36.91 | 36.80 | 36.87 | 36.87 | -0.07% | 11,209 |
| Feb 10, 2025 | 36.86 | 36.92 | 36.84 | 36.90 | 36.90 | 0.44% | 7,339 |
| Feb 7, 2025 | 36.95 | 36.96 | 36.70 | 36.74 | 36.74 | -0.46% | 16,825 |
| Feb 6, 2025 | 36.85 | 36.93 | 36.75 | 36.91 | 36.91 | 0.18% | 13,058 |
| Feb 5, 2025 | 36.68 | 36.84 | 36.67 | 36.84 | 36.84 | 0.24% | 13,041 |
| Feb 4, 2025 | 36.58 | 36.76 | 36.58 | 36.75 | 36.75 | 0.46% | 26,092 |
| Feb 3, 2025 | 36.43 | 36.69 | 36.43 | 36.59 | 36.59 | -0.42% | 73,347 |
| Jan 31, 2025 | 36.96 | 37.04 | 36.70 | 36.74 | 36.74 | -0.36% | 11,131 |
| Jan 30, 2025 | 36.78 | 36.92 | 36.71 | 36.87 | 36.87 | 0.34% | 19,514 |
| Jan 29, 2025 | 36.83 | 36.83 | 36.68 | 36.75 | 36.75 | -0.31% | 12,270 |
| Jan 28, 2025 | 36.72 | 36.86 | 36.72 | 36.86 | 36.86 | 0.73% | 11,020 |
| Jan 27, 2025 | 36.59 | 36.65 | 36.50 | 36.59 | 36.59 | -0.98% | 50,592 |
| Jan 24, 2025 | 37.03 | 37.03 | 36.91 | 36.95 | 36.95 | -0.03% | 18,327 |
| Jan 23, 2025 | 36.85 | 36.99 | 36.85 | 36.97 | 36.97 | 0.23% | 26,216 |
| Jan 22, 2025 | 36.85 | 36.94 | 36.85 | 36.88 | 36.88 | 0.33% | 19,212 |
| Jan 21, 2025 | 36.67 | 36.78 | 36.57 | 36.76 | 36.76 | 0.49% | 22,725 |
| Jan 17, 2025 | 36.54 | 36.63 | 36.45 | 36.58 | 36.58 | 0.67% | 22,925 |
| Jan 16, 2025 | 36.40 | 36.42 | 36.31 | 36.34 | 36.34 | -0.13% | 17,370 |
| Jan 15, 2025 | 36.24 | 36.42 | 36.24 | 36.39 | 36.39 | 1.29% | 12,477 |
| Jan 14, 2025 | 36.00 | 36.01 | 35.79 | 35.92 | 35.92 | 0.01% | 21,770 |
| Jan 13, 2025 | 35.68 | 35.92 | 35.68 | 35.92 | 35.92 | 0.22% | 24,343 |
| Jan 10, 2025 | 36.08 | 36.08 | 35.69 | 35.84 | 35.84 | -0.93% | 39,479 |
| Jan 8, 2025 | 36.17 | 36.27 | 36.03 | 36.18 | 36.18 | 0.06% | 117,513 |
| Jan 7, 2025 | 36.50 | 36.51 | 36.14 | 36.16 | 36.16 | -0.73% | 24,839 |
| Jan 6, 2025 | 36.45 | 36.61 | 36.38 | 36.42 | 36.42 | 0.33% | 202,562 |
| Jan 3, 2025 | 36.13 | 36.34 | 36.13 | 36.31 | 36.31 | 0.72% | 99,159 |
| Jan 2, 2025 | 36.25 | 36.30 | 35.85 | 36.04 | 36.04 | -0.09% | 70,805 |
| Dec 31, 2024 | 36.06 | 36.10 | 36.02 | 36.08 | 36.08 | 0.09% | 2,621,981 |
| Dec 30, 2024 | 36.04 | 36.06 | 36.01 | 36.05 | 36.05 | 0.04% | 28,398 |
| Dec 27, 2024 | 36.04 | 36.04 | 36.03 | 36.03 | 36.03 | 0.03% | 3,346 |
| Dec 26, 2024 | 36.04 | 36.04 | 36.02 | 36.02 | 36.02 | 0.01% | 152 |
| Dec 24, 2024 | 36.00 | 36.04 | 35.99 | 36.02 | 36.02 | 0.11% | 926 |
| Dec 23, 2024 | 35.97 | 35.98 | 35.91 | 35.98 | 35.98 | 0.01% | 18,543 |
| Dec 20, 2024 | 35.94 | 35.98 | 35.89 | 35.97 | 35.97 | 0.24% | 14,296 |
| Dec 19, 2024 | 35.89 | 35.91 | 35.87 | 35.89 | 35.89 | -0.04% | 1,486 |
| Dec 18, 2024 | 35.94 | 35.96 | 35.90 | 35.90 | 35.90 | -0.19% | 4,274 |
| Dec 17, 2024 | 35.96 | 35.98 | 35.96 | 35.97 | 35.97 | -0.04% | 515 |
| Dec 16, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.06% | 339 |
| Dec 13, 2024 | 35.96 | 36.00 | 35.94 | 35.97 | 35.97 | 0.05% | 6,450 |
| Dec 12, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.02% | 56 |
| Dec 11, 2024 | 35.92 | 35.95 | 35.91 | 35.94 | 35.94 | 0.04% | 8,413 |
| Dec 10, 2024 | 35.95 | 35.95 | 35.90 | 35.93 | 35.93 | -0.03% | 4,234 |
| Dec 9, 2024 | 35.91 | 35.94 | 35.91 | 35.94 | 35.94 | - | 748 |
| Dec 6, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.05% | 36 |
| Dec 5, 2024 | 35.93 | 35.93 | 35.88 | 35.92 | 35.92 | 0.02% | 769 |
| Dec 4, 2024 | 35.93 | 35.93 | 35.88 | 35.91 | 35.91 | 0.03% | 1,946 |
| Dec 3, 2024 | 35.87 | 35.90 | 35.87 | 35.90 | 35.90 | 0.03% | 589 |
| Dec 2, 2024 | 35.89 | 35.91 | 35.86 | 35.89 | 35.89 | 0.04% | 1,197 |
| Nov 29, 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.06% | 175 |
| Nov 27, 2024 | 35.81 | 35.86 | 35.81 | 35.86 | 35.86 | 0.03% | 197 |
| Nov 26, 2024 | 35.84 | 35.86 | 35.81 | 35.85 | 35.85 | 0.06% | 3,719 |
| Nov 25, 2024 | 35.78 | 35.83 | 35.78 | 35.83 | 35.83 | 0.08% | 2,209 |
| Nov 22, 2024 | 35.76 | 35.80 | 35.76 | 35.80 | 35.80 | 0.11% | 180 |
| Nov 21, 2024 | 35.74 | 35.76 | 35.72 | 35.76 | 35.76 | 0.17% | 809 |
| Nov 20, 2024 | 35.65 | 35.70 | 35.63 | 35.70 | 35.70 | -0.08% | 4,845 |
| Nov 19, 2024 | 35.67 | 35.73 | 35.65 | 35.73 | 35.73 | 0.06% | 1,878 |
| Nov 18, 2024 | 35.69 | 35.73 | 35.69 | 35.71 | 35.71 | 0.11% | 1,982 |
| Nov 15, 2024 | 35.74 | 35.79 | 35.67 | 35.67 | 35.67 | -0.20% | 698 |
| Nov 14, 2024 | 35.73 | 35.75 | 35.71 | 35.74 | 35.74 | - | 2,598 |
| Nov 13, 2024 | 35.72 | 35.75 | 35.72 | 35.74 | 35.74 | 0.04% | 1,306 |
| Nov 12, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - | 827 |
| Nov 11, 2024 | 35.71 | 35.72 | 35.70 | 35.72 | 35.72 | 0.03% | 895 |
| Nov 8, 2024 | 35.71 | 35.71 | 35.69 | 35.71 | 35.71 | 0.13% | 1,428 |
| Nov 7, 2024 | 35.67 | 35.68 | 35.67 | 35.67 | 35.67 | 0.15% | 377 |
| Nov 6, 2024 | 35.56 | 35.61 | 35.56 | 35.61 | 35.61 | 0.62% | 4,018 |
| Nov 5, 2024 | 35.35 | 35.39 | 35.35 | 35.39 | 35.39 | 0.40% | 1,007 |
| Nov 4, 2024 | 35.23 | 35.29 | 35.22 | 35.25 | 35.25 | 0.01% | 58,925 |
| Nov 1, 2024 | 35.28 | 35.29 | 35.25 | 35.25 | 35.25 | 0.15% | 5,883 |
| Oct 31, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.50% | 37 |
| Oct 30, 2024 | 35.38 | 35.38 | 35.37 | 35.37 | 35.37 | -0.09% | 3,868 |
| Oct 29, 2024 | 35.38 | 35.42 | 35.38 | 35.40 | 35.40 | 0.06% | 6,895 |
| Oct 28, 2024 | 35.38 | 35.42 | 35.38 | 35.38 | 35.38 | 0.14% | 8,113 |
| Oct 25, 2024 | 35.42 | 35.42 | 35.33 | 35.33 | 35.33 | -0.02% | 2,592 |
| Oct 24, 2024 | 35.34 | 35.34 | 35.33 | 35.34 | 35.34 | 0.08% | 2,187 |
| Oct 23, 2024 | 35.33 | 35.33 | 35.30 | 35.31 | 35.31 | -0.24% | 2,570 |
| Oct 22, 2024 | 35.34 | 35.39 | 35.34 | 35.39 | 35.39 | 0.07% | 807 |
| Oct 21, 2024 | 35.32 | 35.37 | 35.32 | 35.37 | 35.37 | -0.03% | 167 |
| Oct 18, 2024 | 35.37 | 35.38 | 35.37 | 35.38 | 35.38 | 0.16% | 383 |
| Oct 17, 2024 | 35.35 | 35.35 | 35.31 | 35.33 | 35.33 | 0.06% | 1,722 |
| Oct 16, 2024 | 35.27 | 35.34 | 35.27 | 35.31 | 35.31 | 0.14% | 1,966 |
| Oct 15, 2024 | 35.32 | 35.32 | 35.22 | 35.26 | 35.26 | -0.11% | 3,391 |
| Oct 14, 2024 | 35.26 | 35.30 | 35.26 | 35.30 | 35.30 | 0.16% | 1,256 |
| Oct 11, 2024 | 35.10 | 35.24 | 35.10 | 35.24 | 35.24 | 0.21% | 749 |
| Oct 10, 2024 | 35.12 | 35.17 | 35.12 | 35.17 | 35.17 | -0.03% | 166 |
| Oct 9, 2024 | 35.17 | 35.18 | 35.15 | 35.18 | 35.18 | 0.20% | 398 |
| Oct 8, 2024 | 35.09 | 35.10 | 35.09 | 35.10 | 35.10 | 0.37% | 129 |
| Oct 7, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.28% | 2 |
| Oct 4, 2024 | 35.02 | 35.07 | 35.02 | 35.07 | 35.07 | 0.32% | 165 |
| Oct 3, 2024 | 34.99 | 34.99 | 34.96 | 34.96 | 34.96 | -0.12% | 4,109 |