AllianzIM U.S. Equity Buffer15 Uncapped Jan ETF (JANU)
BATS: JANU · Real-Time Price · USD
27.73
-0.11 (-0.40%)
At close: Oct 7, 2025, 4:00 PM EDT
27.73
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
JANU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.74 | 27.75 | 27.68 | 27.68 | - | -0.57% | 18,214 |
| Oct 6, 2025 | 27.83 | 27.85 | 27.83 | 27.84 | 27.84 | 0.22% | 820 |
| Oct 3, 2025 | 27.87 | 27.87 | 27.72 | 27.78 | 27.78 | 0.17% | 7,433 |
| Oct 2, 2025 | 27.78 | 27.78 | 27.70 | 27.73 | 27.73 | 0.03% | 2,229 |
| Oct 1, 2025 | 27.65 | 27.73 | 27.64 | 27.73 | 27.73 | 0.34% | 3,745 |
| Sep 30, 2025 | 27.49 | 27.63 | 27.49 | 27.63 | 27.63 | 0.38% | 9,919 |
| Sep 29, 2025 | 27.61 | 27.61 | 27.53 | 27.53 | 27.53 | 0.17% | 932 |
| Sep 26, 2025 | 27.37 | 27.48 | 27.37 | 27.48 | 27.48 | 0.54% | 7,922 |
| Sep 25, 2025 | 27.32 | 27.37 | 27.20 | 27.33 | 27.33 | -0.48% | 128,317 |
| Sep 24, 2025 | 27.58 | 27.58 | 27.44 | 27.46 | 27.46 | -0.29% | 779 |
| Sep 23, 2025 | 27.70 | 27.70 | 27.53 | 27.54 | 27.54 | -0.51% | 2,139 |
| Sep 22, 2025 | 27.68 | 27.69 | 27.68 | 27.69 | 27.69 | 0.41% | 456 |
| Sep 19, 2025 | 27.51 | 27.57 | 27.48 | 27.57 | 27.57 | 0.50% | 2,791 |
| Sep 18, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.51% | 1,616 |
| Sep 17, 2025 | 27.32 | 27.32 | 27.30 | 27.30 | 27.30 | -0.21% | 1,059 |
| Sep 16, 2025 | 27.40 | 27.40 | 27.35 | 27.36 | 27.36 | -0.01% | 1,167 |
| Sep 15, 2025 | 27.34 | 27.36 | 27.34 | 27.36 | 27.36 | 0.36% | 844 |
| Sep 12, 2025 | 27.27 | 27.28 | 27.22 | 27.26 | 27.26 | 0.03% | 2,251 |
| Sep 11, 2025 | 27.21 | 27.25 | 27.21 | 27.25 | 27.25 | 0.76% | 1,745 |
| Sep 10, 2025 | 27.04 | 27.08 | 27.04 | 27.05 | 27.05 | 0.26% | 8,970 |
| Sep 9, 2025 | 26.89 | 26.98 | 26.89 | 26.98 | 26.98 | 0.27% | 3,050 |
| Sep 8, 2025 | 26.88 | 26.90 | 26.86 | 26.90 | 26.90 | 0.19% | 1,699 |
| Sep 5, 2025 | 27.07 | 27.07 | 26.83 | 26.85 | 26.85 | -0.29% | 2,942 |
| Sep 4, 2025 | 26.76 | 26.93 | 26.76 | 26.93 | 26.93 | 0.74% | 4,526 |
| Sep 3, 2025 | 26.68 | 26.73 | 26.63 | 26.73 | 26.73 | 0.35% | 3,228 |
| Sep 2, 2025 | 26.58 | 26.64 | 26.48 | 26.64 | 26.64 | -0.57% | 10,747 |
| Aug 29, 2025 | 26.85 | 26.85 | 26.77 | 26.79 | 26.79 | -0.62% | 8,478 |
| Aug 28, 2025 | 26.83 | 26.96 | 26.83 | 26.96 | 26.96 | 0.28% | 3,376 |
| Aug 27, 2025 | 26.87 | 26.89 | 26.84 | 26.88 | 26.88 | 0.24% | 1,520 |
| Aug 26, 2025 | 26.69 | 26.82 | 26.69 | 26.82 | 26.82 | 0.30% | 669 |
| Aug 25, 2025 | 26.74 | 26.77 | 26.73 | 26.74 | 26.74 | -0.26% | 4,899 |
| Aug 22, 2025 | 26.52 | 26.88 | 26.52 | 26.81 | 26.81 | 1.20% | 2,905 |
| Aug 21, 2025 | 26.48 | 26.50 | 26.48 | 26.49 | 26.49 | -0.35% | 3,827 |
| Aug 20, 2025 | 26.45 | 26.61 | 26.45 | 26.58 | 26.58 | -0.14% | 12,487 |
| Aug 19, 2025 | 26.72 | 26.79 | 26.60 | 26.62 | 26.62 | -0.56% | 1,556 |
| Aug 18, 2025 | 26.76 | 26.77 | 26.70 | 26.77 | 26.77 | 0.01% | 9,653 |
| Aug 15, 2025 | 26.80 | 26.80 | 26.77 | 26.77 | 26.77 | -0.29% | 2,253 |
| Aug 14, 2025 | 26.70 | 26.84 | 26.70 | 26.84 | 26.84 | 0.06% | 4,213 |
| Aug 13, 2025 | 26.83 | 26.84 | 26.74 | 26.83 | 26.83 | 0.31% | 8,430 |
| Aug 12, 2025 | 26.56 | 26.75 | 26.56 | 26.75 | 26.75 | 0.97% | 8,333 |
| Aug 11, 2025 | 26.55 | 26.60 | 26.49 | 26.49 | 26.49 | -0.24% | 3,162 |
| Aug 8, 2025 | 26.48 | 26.60 | 26.48 | 26.55 | 26.55 | 0.71% | 2,325 |
| Aug 7, 2025 | 26.50 | 26.50 | 26.33 | 26.37 | 26.37 | -0.15% | 2,782 |
| Aug 6, 2025 | 26.28 | 26.41 | 26.28 | 26.41 | 26.41 | 0.54% | 3,600 |
| Aug 5, 2025 | 26.38 | 26.38 | 26.22 | 26.26 | 26.26 | -0.35% | 13,867 |
| Aug 4, 2025 | 26.24 | 26.36 | 26.24 | 26.36 | 26.36 | 1.00% | 13,546 |
| Aug 1, 2025 | 26.12 | 26.12 | 26.09 | 26.09 | 26.09 | -1.16% | 1,119 |
| Jul 31, 2025 | 26.55 | 26.55 | 26.40 | 26.40 | 26.40 | -0.28% | 495 |
| Jul 30, 2025 | 26.56 | 26.56 | 26.47 | 26.47 | 26.47 | -0.14% | 490 |
| Jul 29, 2025 | 26.55 | 26.59 | 26.51 | 26.51 | 26.51 | -0.19% | 1,718 |