AllianzIM U.S. Equity Buffer10 Jan ETF (JANT)

JANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	41.55	41.75	41.55	41.72	41.72	0.07%	2,207
Jan 9, 2026	41.55	41.73	41.55	41.69	41.69	0.39%	5,685
Jan 8, 2026	41.48	41.54	41.44	41.53	41.53	0.10%	84,577
Jan 7, 2026	41.56	41.66	41.49	41.49	41.49	-0.19%	62,878
Jan 6, 2026	41.40	41.61	41.40	41.57	41.57	0.41%	40,167
Jan 5, 2026	41.35	41.49	41.35	41.40	41.40	0.44%	26,900
Jan 2, 2026	41.41	41.46	41.13	41.22	41.22	-0.04%	97,300
Dec 31, 2025	41.23	41.26	41.17	41.24	41.24	0.07%	43,238
Dec 30, 2025	41.18	41.21	41.17	41.21	41.21	0.05%	5,080
Dec 29, 2025	41.19	41.24	41.17	41.19	41.19	-0.05%	5,078
Dec 26, 2025	41.18	41.21	41.18	41.21	41.21	0.11%	706
Dec 24, 2025	41.16	41.17	41.15	41.16	41.16	0.04%	7,076
Dec 23, 2025	41.13	41.17	41.11	41.15	41.14	0.16%	6,191
Dec 22, 2025	41.07	41.11	41.07	41.08	41.08	0.23%	4,564
Dec 19, 2025	40.96	41.03	40.95	40.99	40.99	0.48%	4,398
Dec 18, 2025	40.75	40.86	40.75	40.79	40.79	0.54%	2,730
Dec 17, 2025	40.83	40.85	40.58	40.58	40.58	-0.64%	4,461
Dec 16, 2025	40.81	40.84	40.73	40.84	40.84	0.05%	1,300
Dec 15, 2025	40.80	40.82	40.79	40.82	40.82	0.05%	2,094
Dec 12, 2025	40.90	40.90	40.74	40.80	40.80	-0.26%	2,413
Dec 11, 2025	40.75	40.91	40.75	40.90	40.90	0.12%	2,921
Dec 10, 2025	40.72	40.89	40.71	40.85	40.85	0.27%	3,437
Dec 9, 2025	40.76	40.76	40.74	40.74	40.74	0.04%	2,693
Dec 8, 2025	40.76	40.76	40.73	40.73	40.73	-0.07%	491
Dec 5, 2025	40.77	40.79	40.68	40.76	40.76	0.10%	1,318
Dec 4, 2025	40.70	40.73	40.68	40.72	40.72	0.06%	2,810
Dec 3, 2025	40.67	40.72	40.67	40.69	40.69	0.16%	1,773
Dec 2, 2025	40.61	40.65	40.60	40.63	40.63	0.20%	2,656
Dec 1, 2025	40.61	40.62	40.54	40.55	40.55	-0.14%	4,726
Nov 28, 2025	40.57	40.60	40.57	40.60	40.60	0.20%	898
Nov 26, 2025	39.23	40.54	39.23	40.52	40.52	0.25%	2,688
Nov 25, 2025	40.18	40.42	40.14	40.42	40.42	0.58%	5,779
Nov 24, 2025	39.90	40.19	39.90	40.19	40.19	1.07%	2,466
Nov 21, 2025	39.61	39.87	39.61	39.76	39.76	0.60%	3,845
Nov 20, 2025	40.21	40.22	39.52	39.52	39.52	-0.86%	2,948
Nov 19, 2025	39.79	39.93	39.79	39.86	39.86	0.22%	6,275
Nov 18, 2025	39.65	39.81	39.65	39.78	39.78	-0.36%	2,075
Nov 17, 2025	39.92	39.92	39.92	39.92	39.92	-0.47%	106
Nov 14, 2025	39.89	40.14	39.86	40.11	40.11	0.11%	3,221
Nov 13, 2025	40.30	40.30	40.06	40.06	40.06	-0.78%	4,855
Nov 12, 2025	40.36	40.38	40.36	40.38	40.38	0.01%	479
Nov 11, 2025	40.33	40.38	40.32	40.37	40.37	0.10%	7,403
Nov 10, 2025	40.28	40.34	40.25	40.34	40.34	0.75%	1,315
Nov 7, 2025	39.78	40.03	39.78	40.03	40.03	0.08%	3,471
Nov 6, 2025	39.98	40.12	39.98	40.00	40.00	-0.55%	1,946
Nov 5, 2025	40.26	40.26	40.22	40.22	40.22	0.29%	9,140
Nov 4, 2025	40.09	40.13	40.09	40.11	40.11	-0.42%	3,388
Nov 3, 2025	40.28	40.28	40.28	40.28	40.28	0.09%	518
Oct 31, 2025	40.28	40.29	40.21	40.24	40.24	0.08%	2,131
Oct 30, 2025	40.25	40.27	40.21	40.21	40.21	-0.23%	1,502

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.