AllianzIM U.S. Large Cap Buffer10 Jan ETF (JANT)
NYSEARCA: JANT · Real-Time Price · USD
39.83
-0.06 (-0.16%)
At close: Oct 7, 2025, 4:00 PM EDT
39.83
0.00 (0.00%)
After-hours: Oct 7, 2025, 6:30 PM EDT
JANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 39.87 | 39.87 | 39.82 | 39.83 | - | -0.16% | 2,901 |
| Oct 6, 2025 | 39.87 | 39.90 | 39.87 | 39.90 | 39.90 | 0.14% | 528 |
| Oct 3, 2025 | 39.91 | 39.95 | 39.84 | 39.84 | 39.84 | -0.08% | 5,366 |
| Oct 2, 2025 | 39.85 | 39.90 | 39.77 | 39.87 | 39.87 | 0.13% | 3,182 |
| Oct 1, 2025 | 39.69 | 39.83 | 39.69 | 39.82 | 39.82 | 0.11% | 3,398 |
| Sep 30, 2025 | 39.69 | 39.78 | 39.67 | 39.78 | 39.78 | 0.21% | 883 |
| Sep 29, 2025 | 39.73 | 39.74 | 39.68 | 39.69 | 39.69 | 0.13% | 1,773 |
| Sep 26, 2025 | 39.61 | 39.70 | 39.56 | 39.64 | 39.64 | 0.37% | 977 |
| Sep 25, 2025 | 39.50 | 39.55 | 39.41 | 39.50 | 39.50 | -0.19% | 12,292 |
| Sep 24, 2025 | 39.60 | 39.60 | 39.53 | 39.57 | 39.57 | -0.13% | 1,918 |
| Sep 23, 2025 | 39.70 | 39.70 | 39.62 | 39.62 | 39.62 | -0.29% | 892 |
| Sep 22, 2025 | 39.63 | 39.73 | 39.63 | 39.73 | 39.73 | 0.14% | 776 |
| Sep 19, 2025 | 39.65 | 39.68 | 39.58 | 39.68 | 39.68 | 0.19% | 2,443 |
| Sep 18, 2025 | 39.57 | 39.61 | 39.57 | 39.60 | 39.60 | 0.26% | 10,933 |
| Sep 17, 2025 | 39.46 | 39.56 | 39.46 | 39.50 | 39.50 | -0.03% | 4,513 |
| Sep 16, 2025 | 39.48 | 39.51 | 39.47 | 39.51 | 39.51 | -0.04% | 581 |
| Sep 15, 2025 | 39.54 | 39.58 | 39.51 | 39.52 | 39.52 | 0.13% | 3,024 |
| Sep 12, 2025 | 39.46 | 39.47 | 39.45 | 39.47 | 39.47 | 0.08% | 94,655 |
| Sep 11, 2025 | 39.40 | 39.44 | 39.40 | 39.44 | 39.44 | 0.36% | 1,085 |
| Sep 10, 2025 | 39.36 | 39.36 | 39.28 | 39.30 | 39.30 | 0.15% | 2,446 |
| Sep 9, 2025 | 39.18 | 39.25 | 39.17 | 39.24 | 39.24 | 0.18% | 3,879 |
| Sep 8, 2025 | 39.13 | 39.23 | 39.10 | 39.17 | 39.17 | 0.12% | 727 |
| Sep 5, 2025 | 39.12 | 39.13 | 39.00 | 39.12 | 39.12 | -0.13% | 4,247 |
| 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 |