AllianzIM U.S. Large Cap Buffer10 Jan ETF (JANT)
NYSEARCA: JANT · Real-Time Price · USD
39.17
+0.22 (0.56%)
At close: Sep 4, 2025, 4:00 PM
39.17
0.00 (0.00%)
After-hours: Sep 4, 2025, 8:00 PM EDT
JANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 38.99 | 39.17 | 38.96 | 39.17 | 39.17 | 0.56% | 2,972 |
| Sep 3, 2025 | 38.89 | 38.95 | 38.85 | 38.95 | 38.95 | 0.29% | 429 |
| Sep 2, 2025 | 38.67 | 38.84 | 38.64 | 38.84 | 38.84 | -0.27% | 60,827 |
| Aug 29, 2025 | 38.97 | 39.00 | 38.90 | 38.94 | 38.94 | -0.39% | 2,664,996 |
| Aug 28, 2025 | 39.00 | 39.16 | 38.99 | 39.10 | 39.10 | 0.18% | 13,445 |
| Aug 27, 2025 | 38.96 | 39.10 | 38.96 | 39.03 | 39.03 | 0.05% | 11,107 |
| Aug 26, 2025 | 38.87 | 39.01 | 38.83 | 39.00 | 39.00 | 0.40% | 16,428 |
| Aug 25, 2025 | 38.93 | 38.97 | 38.85 | 38.85 | 38.85 | -0.21% | 7,946 |
| Aug 22, 2025 | 38.68 | 39.03 | 38.68 | 38.93 | 38.93 | 0.90% | 5,859 |
| Aug 21, 2025 | 38.62 | 38.64 | 38.52 | 38.58 | 38.58 | -0.32% | 13,175 |
| Aug 20, 2025 | 38.51 | 38.71 | 38.50 | 38.71 | 38.71 | -0.06% | 18,208 |
| Aug 19, 2025 | 38.87 | 38.97 | 38.69 | 38.73 | 38.73 | -0.39% | 19,275 |
| Aug 18, 2025 | 38.84 | 38.92 | 38.81 | 38.88 | 38.88 | -0.01% | 12,040 |
| Aug 15, 2025 | 38.96 | 38.96 | 38.82 | 38.89 | 38.89 | -0.12% | 6,859 |
| Aug 14, 2025 | 38.91 | 38.98 | 38.83 | 38.93 | 38.93 | 0.09% | 10,185 |
| Aug 13, 2025 | 38.96 | 38.96 | 38.78 | 38.90 | 38.90 | 0.22% | 9,291 |
| Aug 12, 2025 | 38.66 | 38.85 | 38.66 | 38.81 | 38.81 | 0.77% | 4,549 |
| Aug 11, 2025 | 38.65 | 38.67 | 38.51 | 38.52 | 38.52 | -0.20% | 5,872 |
| Aug 8, 2025 | 38.58 | 38.65 | 38.53 | 38.59 | 38.59 | 0.59% | 9,850 |
| Aug 7, 2025 | 38.58 | 38.58 | 38.30 | 38.37 | 38.37 | -0.24% | 8,672 |
| Aug 6, 2025 | 38.32 | 38.47 | 38.22 | 38.46 | 38.46 | 0.50% | 8,524 |
| Aug 5, 2025 | 38.37 | 38.41 | 38.20 | 38.27 | 38.27 | -0.22% | 9,193 |
| Aug 4, 2025 | 38.31 | 38.38 | 38.24 | 38.35 | 38.35 | 0.88% | 21,346 |
| Aug 1, 2025 | 38.01 | 38.11 | 37.95 | 38.02 | 38.02 | -1.10% | 18,377 |
| Jul 31, 2025 | 38.67 | 38.76 | 38.43 | 38.44 | 38.44 | -0.04% | 10,855 |
| Jul 30, 2025 | 38.55 | 38.60 | 38.39 | 38.45 | 38.45 | -0.19% | 12,776 |
| Jul 29, 2025 | 38.61 | 38.63 | 38.49 | 38.53 | 38.53 | -0.05% | 8,355 |
| Jul 28, 2025 | 38.53 | 38.59 | 38.49 | 38.55 | 38.55 | 0.07% | 4,933 |
| Jul 25, 2025 | 38.51 | 38.59 | 38.44 | 38.52 | 38.52 | 0.24% | 9,865 |
| Jul 24, 2025 | 38.46 | 38.56 | 38.41 | 38.43 | 38.43 | 0.16% | 9,586 |
| Jul 23, 2025 | 38.21 | 38.43 | 38.21 | 38.37 | 38.37 | 0.33% | 7,641 |
| Jul 22, 2025 | 38.11 | 38.26 | 38.11 | 38.24 | 38.24 | 0.05% | 13,019 |
| Jul 21, 2025 | 38.34 | 38.34 | 38.22 | 38.22 | 38.22 | 0.19% | 6,677 |
| Jul 18, 2025 | 38.18 | 38.18 | 38.10 | 38.15 | 38.15 | -0.03% | 12,414 |
| Jul 17, 2025 | 38.05 | 38.22 | 38.05 | 38.16 | 38.16 | 0.39% | 5,724 |
| Jul 16, 2025 | 37.99 | 38.02 | 37.80 | 38.01 | 38.01 | 0.10% | 6,219 |
| Jul 15, 2025 | 38.11 | 38.11 | 37.96 | 37.97 | 37.97 | -0.06% | 6,373 |
| Jul 14, 2025 | 37.96 | 38.05 | 37.88 | 38.00 | 38.00 | - | 21,196 |
| Jul 11, 2025 | 37.98 | 38.06 | 37.93 | 38.00 | 38.00 | -0.22% | 18,176 |
| Jul 10, 2025 | 37.98 | 38.12 | 37.98 | 38.08 | 38.08 | 0.25% | 5,242 |
| Jul 9, 2025 | 38.04 | 38.05 | 37.87 | 37.99 | 37.99 | 0.36% | 11,055 |
| Jul 8, 2025 | 37.85 | 37.94 | 37.84 | 37.85 | 37.85 | -0.05% | 7,218 |
| Jul 7, 2025 | 37.92 | 37.94 | 37.78 | 37.87 | 37.87 | -0.45% | 8,968 |
| Jul 3, 2025 | 37.99 | 38.07 | 37.99 | 38.04 | 38.04 | 0.59% | 6,871 |
| Jul 2, 2025 | 37.77 | 37.85 | 37.75 | 37.82 | 37.82 | 0.11% | 5,258 |
| Jul 1, 2025 | 37.69 | 37.85 | 37.69 | 37.78 | 37.78 | -0.02% | 2,676 |
| Jun 30, 2025 | 37.75 | 37.78 | 37.62 | 37.78 | 37.78 | 0.39% | 55,878 |
| Jun 27, 2025 | 37.58 | 37.72 | 37.50 | 37.64 | 37.64 | 0.13% | 8,551 |
| Jun 26, 2025 | 37.51 | 37.60 | 37.38 | 37.59 | 37.59 | 0.73% | 8,346 |
| Jun 25, 2025 | 37.34 | 37.37 | 37.26 | 37.32 | 37.32 | -0.08% | 10,717 |