AllianzIM U.S. Equity Buffer15 Uncapped Jan ETF (JANU)
BATS: JANU · Real-Time Price · USD
23.89
-0.56 (-2.31%)
Apr 3, 2025, 4:00 PM EST - Market closed
JANU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 25.83 | 25.83 | 25.67 | 25.75 | 25.75 | -0.48% | 5,328 |
| Feb 19, 2025 | 25.78 | 25.87 | 25.77 | 25.87 | 25.87 | 0.43% | 14,090 |
| Feb 18, 2025 | 25.82 | 25.82 | 25.71 | 25.76 | 25.76 | 0.12% | 32,278 |
| Feb 14, 2025 | 25.81 | 25.81 | 25.72 | 25.73 | 25.73 | 0.04% | 9,678 |
| Feb 13, 2025 | 25.61 | 25.77 | 25.61 | 25.72 | 25.72 | 0.63% | 6,068 |
| Feb 12, 2025 | 25.49 | 25.58 | 25.49 | 25.56 | 25.56 | -0.16% | 20,431 |
| Feb 11, 2025 | 25.55 | 25.60 | 25.53 | 25.60 | 25.60 | 0.08% | 11,333 |
| Feb 10, 2025 | 25.60 | 25.62 | 25.56 | 25.58 | 25.58 | 0.39% | 8,092 |
| Feb 7, 2025 | 25.70 | 25.71 | 25.45 | 25.48 | 25.48 | -0.78% | 9,310 |
| Feb 6, 2025 | 25.68 | 25.68 | 25.55 | 25.68 | 25.68 | 0.40% | 17,334 |
| Feb 5, 2025 | 25.50 | 25.58 | 25.45 | 25.58 | 25.58 | 0.28% | 1,201 |
| Feb 4, 2025 | 25.41 | 25.53 | 25.41 | 25.51 | 25.51 | 0.38% | 23,690 |
| Feb 3, 2025 | 25.20 | 25.43 | 25.20 | 25.41 | 25.41 | -0.43% | 17,609 |
| Jan 31, 2025 | 25.68 | 25.76 | 25.51 | 25.52 | 25.52 | -0.36% | 8,225 |
| Jan 30, 2025 | 25.63 | 25.69 | 25.53 | 25.61 | 25.61 | 0.52% | 14,123 |
| Jan 29, 2025 | 25.61 | 25.61 | 25.47 | 25.48 | 25.48 | -0.43% | 33,818 |
| Jan 28, 2025 | 25.53 | 25.65 | 25.44 | 25.59 | 25.59 | 0.67% | 44,679 |
| Jan 27, 2025 | 25.37 | 25.46 | 25.35 | 25.42 | 25.42 | -1.17% | 124,914 |
| Jan 24, 2025 | 25.75 | 25.84 | 25.70 | 25.72 | 25.72 | -0.13% | 99,621 |
| Jan 23, 2025 | 25.68 | 25.84 | 25.66 | 25.75 | 25.75 | 0.33% | 29,958 |