AllianzIM U.S. Equity Buffer15 Uncapped Jan ETF (JANU)
BATS: JANU · Real-Time Price · USD
24.35
+0.07 (0.29%)
May 2, 2025, 4:00 PM EDT - Market closed
JANU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 24.53 | 24.57 | 24.51 | 24.55 | 24.55 | 0.82% | 7,357 |
| May 1, 2025 | 24.36 | 24.43 | 24.35 | 24.35 | 24.35 | 0.30% | 7,304 |
| Apr 30, 2025 | 24.03 | 24.28 | 24.03 | 24.28 | 24.28 | - | 3,720 |
| Apr 29, 2025 | 24.20 | 24.37 | 24.17 | 24.28 | 24.28 | 0.38% | 76,188 |
| Apr 28, 2025 | 24.16 | 24.19 | 24.01 | 24.18 | 24.18 | 0.12% | 31,325 |
| Apr 25, 2025 | 24.12 | 24.17 | 24.01 | 24.16 | 24.16 | 0.32% | 36,029 |
| Apr 24, 2025 | 23.89 | 24.11 | 23.89 | 24.08 | 24.08 | 0.99% | 2,890 |
| Apr 23, 2025 | 24.06 | 24.06 | 23.77 | 23.84 | 23.84 | 0.94% | 21,617 |
| Apr 22, 2025 | 23.65 | 23.65 | 23.58 | 23.62 | 23.62 | 1.24% | 560 |
| Apr 21, 2025 | 23.46 | 23.46 | 23.20 | 23.33 | 23.33 | -1.03% | 7,286 |
| Apr 17, 2025 | 23.53 | 23.67 | 23.53 | 23.57 | 23.57 | 0.16% | 5,456 |
| Apr 16, 2025 | 23.66 | 23.67 | 23.54 | 23.54 | 23.54 | -1.19% | 1,133 |
| Apr 15, 2025 | 23.92 | 23.96 | 23.82 | 23.82 | 23.82 | -0.08% | 1,596 |
| Apr 14, 2025 | 23.73 | 23.87 | 23.73 | 23.84 | 23.84 | 0.55% | 561 |
| Apr 11, 2025 | 23.50 | 23.73 | 23.50 | 23.71 | 23.71 | 1.00% | 5,562 |
| Apr 10, 2025 | 23.35 | 23.60 | 23.32 | 23.47 | 23.47 | -2.11% | 3,268 |
| Apr 9, 2025 | 22.90 | 24.06 | 22.81 | 23.98 | 23.98 | 5.13% | 7,045 |
| Apr 8, 2025 | 23.41 | 23.41 | 22.75 | 22.81 | 22.81 | -1.01% | 2,203 |
| Apr 7, 2025 | 22.85 | 23.45 | 22.79 | 23.04 | 23.04 | -0.13% | 39,407 |
| Apr 4, 2025 | 23.24 | 23.31 | 23.07 | 23.07 | 23.07 | -3.18% | 9,250 |
| Apr 3, 2025 | 23.88 | 24.02 | 23.80 | 23.83 | 23.83 | -2.56% | 7,403 |
| Apr 2, 2025 | 24.35 | 24.47 | 24.35 | 24.45 | 24.45 | 0.35% | 2,216 |
| Apr 1, 2025 | 24.31 | 24.38 | 24.22 | 24.37 | 24.37 | 0.20% | 2,293 |
| Mar 31, 2025 | 24.07 | 24.32 | 24.05 | 24.32 | 24.32 | 0.28% | 4,626 |
| Mar 28, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.13% | 249 |
| Mar 27, 2025 | 24.54 | 24.60 | 24.53 | 24.53 | 24.53 | -0.17% | 2,926 |
| Mar 26, 2025 | 24.66 | 24.66 | 24.50 | 24.57 | 24.57 | -0.65% | 2,568 |
| Mar 25, 2025 | 24.73 | 24.76 | 24.68 | 24.73 | 24.73 | 0.03% | 184,032 |
| Mar 24, 2025 | 24.70 | 24.72 | 24.66 | 24.72 | 24.72 | 1.07% | 6,084 |
| Mar 21, 2025 | 24.36 | 24.46 | 24.31 | 24.46 | 24.46 | 0.05% | 4,545 |
| Mar 20, 2025 | 24.52 | 24.54 | 24.41 | 24.45 | 24.45 | -0.12% | 5,026 |
| Mar 19, 2025 | 24.44 | 24.51 | 24.42 | 24.48 | 24.48 | 0.62% | 2,518 |
| Mar 18, 2025 | 24.29 | 24.33 | 24.29 | 24.33 | 24.33 | -0.74% | 13,951 |
| Mar 17, 2025 | 24.40 | 24.54 | 24.40 | 24.51 | 24.51 | 0.33% | 2,997 |
| Mar 14, 2025 | 24.28 | 24.50 | 24.25 | 24.43 | 24.43 | 1.39% | 21,279 |
| Mar 13, 2025 | 24.15 | 24.24 | 24.09 | 24.10 | 24.10 | -0.82% | 3,066 |
| Mar 12, 2025 | 24.51 | 24.51 | 24.27 | 24.30 | 24.30 | 0.27% | 46,185 |
| Mar 11, 2025 | 24.39 | 24.39 | 24.23 | 24.23 | 24.23 | -0.25% | 18,839 |
| Mar 10, 2025 | 24.48 | 24.48 | 24.03 | 24.29 | 24.29 | -1.85% | 8,109 |
| Mar 7, 2025 | 24.70 | 24.75 | 24.49 | 24.75 | 24.75 | 0.36% | 3,378 |
| Mar 6, 2025 | 24.70 | 24.73 | 24.63 | 24.66 | 24.66 | -1.14% | 7,908 |
| Mar 5, 2025 | 24.79 | 24.94 | 24.67 | 24.94 | 24.94 | 0.69% | 8,282 |
| Mar 4, 2025 | 24.81 | 24.98 | 24.69 | 24.77 | 24.77 | -0.69% | 220,229 |
| Mar 3, 2025 | 25.32 | 25.32 | 24.92 | 24.94 | 24.94 | -1.19% | 3,499 |
| Feb 28, 2025 | 24.97 | 25.24 | 24.95 | 25.24 | 25.24 | 0.98% | 22,723 |
| Feb 27, 2025 | 25.31 | 25.31 | 25.00 | 25.00 | 25.00 | -1.03% | 4,777 |
| Feb 26, 2025 | 25.29 | 25.41 | 25.24 | 25.26 | 25.26 | 0.04% | 692 |
| Feb 25, 2025 | 25.35 | 25.36 | 25.16 | 25.25 | 25.25 | -0.24% | 12,108 |
| Feb 24, 2025 | 25.55 | 25.55 | 25.31 | 25.31 | 25.31 | -0.35% | 4,455 |
| Feb 21, 2025 | 25.77 | 25.77 | 25.40 | 25.40 | 25.40 | -1.35% | 3,775 |