AllianzIM U.S. Equity Buffer15 Uncapped Jan ETF (JANU)
BATS: JANU · Real-Time Price · USD
25.46
+0.16 (0.64%)
At close: Jun 16, 2025, 4:00 PM
25.46
0.00 (0.00%)
After-hours: Jun 16, 2025, 8:00 PM EDT
JANU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 25.85 | 25.85 | 25.46 | 25.47 | - | 0.67% | 5,982 |
| Jun 13, 2025 | 25.35 | 25.47 | 25.30 | 25.30 | 25.30 | -0.71% | 5,649 |
| Jun 12, 2025 | 25.44 | 25.51 | 25.44 | 25.48 | 25.48 | 0.30% | 3,713 |
| Jun 11, 2025 | 25.52 | 25.56 | 25.40 | 25.41 | 25.41 | -0.23% | 4,696 |
| Jun 10, 2025 | 25.43 | 25.51 | 25.42 | 25.46 | 25.46 | 0.29% | 9,242 |
| Jun 9, 2025 | 25.42 | 25.42 | 25.39 | 25.39 | 25.39 | 0.02% | 2,324 |
| Jun 6, 2025 | 25.39 | 25.40 | 25.38 | 25.39 | 25.39 | 0.73% | 8,622 |
| Jun 5, 2025 | 25.34 | 25.34 | 25.20 | 25.20 | 25.20 | -0.38% | 3,316 |
| Jun 4, 2025 | 25.29 | 25.38 | 25.29 | 25.30 | 25.30 | - | 7,347 |
| Jun 3, 2025 | 25.20 | 25.32 | 25.18 | 25.30 | 25.30 | 0.43% | 19,293 |
| Jun 2, 2025 | 25.08 | 25.19 | 25.06 | 25.19 | 25.19 | 0.16% | 4,524 |
| May 30, 2025 | 25.10 | 25.17 | 24.97 | 25.15 | 25.15 | 0.08% | 2,767 |
| May 29, 2025 | 25.19 | 25.19 | 25.10 | 25.12 | 25.12 | 0.24% | 3,516 |
| May 28, 2025 | 25.19 | 25.19 | 25.06 | 25.06 | 25.06 | -0.31% | 4,123 |
| May 27, 2025 | 24.96 | 25.19 | 24.96 | 25.14 | 25.14 | 1.14% | 12,498 |
| May 23, 2025 | 24.86 | 24.93 | 24.86 | 24.86 | 24.86 | -0.34% | 3,016 |
| May 22, 2025 | 24.95 | 25.05 | 24.94 | 24.94 | 24.94 | -0.05% | 1,354 |
| May 21, 2025 | 25.14 | 25.22 | 24.93 | 24.96 | 24.96 | -1.00% | 8,085 |
| May 20, 2025 | 25.25 | 25.27 | 25.12 | 25.21 | 25.21 | -0.27% | 22,099 |
| May 19, 2025 | 25.14 | 25.32 | 25.14 | 25.27 | 25.27 | 0.08% | 9,080 |
| May 16, 2025 | 25.19 | 25.25 | 25.15 | 25.25 | 25.25 | 0.51% | 45,498 |
| May 15, 2025 | 25.05 | 25.17 | 25.03 | 25.13 | 25.13 | 0.22% | 18,997 |
| May 14, 2025 | 25.08 | 25.29 | 25.04 | 25.07 | 25.07 | 0.10% | 5,514 |
| May 13, 2025 | 24.97 | 25.11 | 24.97 | 25.05 | 25.05 | 0.53% | 5,634 |
| May 12, 2025 | 24.92 | 24.94 | 24.84 | 24.92 | 24.92 | 1.71% | 5,547 |
| May 9, 2025 | 24.55 | 24.60 | 24.49 | 24.50 | 24.50 | -0.10% | 6,977 |
| May 8, 2025 | 24.52 | 24.62 | 24.44 | 24.52 | 24.52 | 0.47% | 6,673 |
| May 7, 2025 | 24.40 | 24.52 | 24.31 | 24.41 | 24.41 | 0.16% | 5,159 |
| May 6, 2025 | 24.38 | 24.38 | 24.35 | 24.37 | 24.37 | -0.38% | 1,411 |
| May 5, 2025 | 24.50 | 24.53 | 24.46 | 24.46 | 24.46 | -0.37% | 1,992 |
| 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 |