AllianzIM U.S. Large Cap Buffer10 Jan ETF (JANT)
NYSEARCA: JANT · Real-Time Price · USD
34.18
-1.21 (-3.41%)
Apr 3, 2025, 3:41 PM EDT - Market closed
JANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 34.37 | 34.51 | 34.18 | 34.18 | 34.18 | -3.41% | 34,793 |
| Apr 2, 2025 | 35.13 | 35.44 | 35.12 | 35.39 | 35.39 | 0.57% | 8,797 |
| Apr 1, 2025 | 35.04 | 35.24 | 34.99 | 35.19 | 35.19 | 0.13% | 7,466 |
| Mar 31, 2025 | 34.75 | 35.16 | 34.70 | 35.15 | 35.15 | 0.39% | 7,115 |
| Mar 28, 2025 | 35.38 | 35.38 | 34.97 | 35.01 | 35.01 | -1.43% | 9,363 |
| Mar 27, 2025 | 35.49 | 35.62 | 35.43 | 35.52 | 35.52 | -0.14% | 11,226 |
| Mar 26, 2025 | 35.82 | 35.82 | 35.46 | 35.57 | 35.57 | -0.77% | 6,657 |
| Mar 25, 2025 | 35.76 | 35.87 | 35.76 | 35.84 | 35.84 | 0.11% | 40,885 |
| Mar 24, 2025 | 35.74 | 35.86 | 35.69 | 35.81 | 35.81 | 1.24% | 8,844 |
| Mar 21, 2025 | 35.14 | 35.37 | 35.14 | 35.37 | 35.37 | 0.02% | 18,728 |
| Mar 20, 2025 | 35.55 | 35.56 | 35.30 | 35.36 | 35.36 | -0.14% | 12,182 |
| Mar 19, 2025 | 35.50 | 35.50 | 35.20 | 35.41 | 35.41 | 0.75% | 13,065 |
| Mar 18, 2025 | 35.16 | 35.22 | 35.06 | 35.14 | 35.14 | -0.82% | 9,409 |
| Mar 17, 2025 | 35.38 | 35.51 | 35.25 | 35.43 | 35.43 | 0.48% | 5,543 |
| Mar 14, 2025 | 35.06 | 35.26 | 34.92 | 35.26 | 35.26 | 1.59% | 75,647 |
| Mar 13, 2025 | 35.00 | 35.04 | 34.67 | 34.71 | 34.71 | -1.02% | 21,665 |
| Mar 12, 2025 | 35.14 | 35.15 | 35.01 | 35.07 | 35.07 | 0.28% | 21,400 |
| Mar 11, 2025 | 35.01 | 35.17 | 34.74 | 34.97 | 34.97 | -0.38% | 10,911 |
| Mar 10, 2025 | 35.46 | 35.46 | 34.91 | 35.10 | 35.10 | -2.01% | 5,014 |
| Mar 7, 2025 | 35.51 | 35.83 | 35.45 | 35.83 | 35.83 | 0.50% | 18,227 |
| Mar 6, 2025 | 35.77 | 35.91 | 35.52 | 35.65 | 35.65 | -1.20% | 8,666 |
| Mar 5, 2025 | 35.75 | 36.13 | 35.75 | 36.08 | 36.08 | 0.78% | 12,853 |
| Mar 4, 2025 | 35.81 | 36.12 | 35.62 | 35.80 | 35.80 | -0.69% | 16,532 |
| Mar 3, 2025 | 36.50 | 36.52 | 35.87 | 36.05 | 36.05 | -1.12% | 11,988 |
| Feb 28, 2025 | 36.16 | 36.46 | 36.07 | 36.46 | 36.46 | 0.96% | 15,979 |
| 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 |