AllianzIM U.S. Large Cap Buffer20 Jan ETF (JANW)

NYSEARCA: JANW · Real-Time Price · USD

33.99

+0.05 (0.15%)

At close: Feb 27, 2025, 3:58 PM

33.78

-0.21 (-0.62%)

After-hours: Feb 27, 2025, 4:10 PM EST

JANW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	34.02	34.02	33.71	33.78	33.78	-0.47%	21,928
Feb 26, 2025	33.98	34.07	33.91	33.94	33.94	0.03%	111,923
Feb 25, 2025	33.99	34.00	33.85	33.93	33.93	-0.15%	31,085
Feb 24, 2025	34.09	34.11	33.98	33.98	33.98	-0.15%	28,138
Feb 21, 2025	34.27	34.27	34.02	34.03	34.03	-0.64%	60,769
Feb 20, 2025	34.28	34.28	34.18	34.25	34.25	-0.12%	73,033
Feb 19, 2025	34.26	34.34	34.23	34.29	34.29	0.09%	43,292
Feb 18, 2025	34.27	34.28	34.20	34.26	34.26	0.04%	39,530
Feb 14, 2025	34.27	34.29	34.22	34.25	34.25	0.08%	30,236
Feb 13, 2025	34.15	34.26	34.11	34.22	34.22	0.29%	29,426
Feb 12, 2025	34.06	34.16	34.05	34.12	34.12	-0.03%	39,326
Feb 11, 2025	34.09	34.19	34.08	34.13	34.13	0.03%	33,501
Feb 10, 2025	34.11	34.17	34.11	34.12	34.12	0.26%	34,180
Feb 7, 2025	34.19	34.19	34.02	34.03	34.03	-0.29%	23,115
Feb 6, 2025	34.16	34.18	34.08	34.13	34.13	0.03%	49,444
Feb 5, 2025	34.03	34.13	34.03	34.12	34.12	0.15%	23,076
Feb 4, 2025	33.99	34.09	33.99	34.07	34.07	0.32%	103,793
Feb 3, 2025	33.85	34.05	33.84	33.96	33.96	-0.24%	41,520
Jan 31, 2025	34.16	34.24	34.03	34.04	34.04	-0.18%	39,342
Jan 30, 2025	34.05	34.16	34.00	34.10	34.10	0.05%	48,470
Jan 29, 2025	34.06	34.13	33.99	34.08	34.08	0.01%	38,645
Jan 28, 2025	34.00	34.14	34.00	34.08	34.08	0.23%	19,465
Jan 27, 2025	34.00	34.02	33.92	34.00	34.00	-0.55%	90,798
Jan 24, 2025	34.21	34.22	34.14	34.19	34.19	-0.02%	35,377
Jan 23, 2025	34.12	34.20	34.06	34.20	34.20	0.16%	41,341
Jan 22, 2025	34.12	34.19	34.09	34.14	34.14	0.21%	65,404
Jan 21, 2025	34.02	34.10	33.97	34.07	34.07	0.32%	56,992
Jan 17, 2025	33.93	34.00	33.92	33.96	33.96	0.38%	33,522
Jan 16, 2025	33.84	33.89	33.75	33.83	33.83	-0.03%	180,062
Jan 15, 2025	33.75	33.87	33.75	33.84	33.84	0.83%	66,496
Jan 14, 2025	33.61	33.61	33.46	33.56	33.56	0.01%	73,510
Jan 13, 2025	33.36	33.58	33.36	33.56	33.56	0.20%	53,180
Jan 10, 2025	33.68	33.68	33.43	33.49	33.49	-0.67%	148,181
Jan 8, 2025	33.70	33.74	33.60	33.72	33.72	0.07%	101,794
Jan 7, 2025	33.91	33.92	33.64	33.69	33.69	-0.48%	87,657
Jan 6, 2025	33.85	33.96	33.80	33.85	33.85	0.16%	328,143
Jan 3, 2025	33.67	33.82	33.66	33.80	33.80	0.57%	317,528
Jan 2, 2025	33.74	34.37	33.50	33.61	33.61	-0.06%	354,803
Dec 31, 2024	33.64	33.64	33.57	33.63	33.63	0.06%	7,980,690
Dec 30, 2024	33.58	33.61	33.56	33.61	33.61	0.12%	226,206
Dec 27, 2024	33.59	33.59	33.55	33.57	33.57	0.01%	109,921
Dec 26, 2024	33.59	33.63	33.55	33.57	33.57	0.05%	7,980
Dec 24, 2024	33.57	33.58	33.55	33.55	33.55	0.06%	1,030
Dec 23, 2024	33.56	33.56	33.53	33.53	33.53	0.06%	32,557
Dec 20, 2024	33.52	33.56	33.50	33.51	33.51	0.09%	337,249
Dec 19, 2024	33.48	33.52	33.47	33.48	33.48	-0.03%	283,328
Dec 18, 2024	33.55	33.55	33.49	33.49	33.49	-0.07%	13,695
Dec 17, 2024	33.55	33.56	33.51	33.51	33.51	-0.08%	6,695
Dec 16, 2024	33.52	33.55	33.51	33.54	33.54	0.03%	13,023
Dec 13, 2024	33.53	33.54	33.53	33.53	33.53	0.04%	927
Dec 12, 2024	33.50	33.52	33.49	33.52	33.52	0.01%	4,000
Dec 11, 2024	33.53	33.53	33.48	33.51	33.51	0.12%	11,010
Dec 10, 2024	33.49	33.53	33.47	33.47	33.47	-0.12%	5,547
Dec 9, 2024	33.49	33.53	33.47	33.51	33.51	0.01%	54,235
Dec 6, 2024	33.49	33.52	33.45	33.51	33.51	0.11%	25,494
Dec 5, 2024	33.50	33.52	33.46	33.47	33.47	-0.08%	12,371
Dec 4, 2024	33.47	33.51	33.45	33.50	33.50	0.03%	17,938
Dec 3, 2024	33.46	33.50	33.45	33.49	33.49	0.04%	58,676
Dec 2, 2024	33.38	33.48	33.38	33.47	33.47	-	36,840
Nov 29, 2024	33.45	33.47	33.45	33.47	33.47	0.06%	5,884
Nov 27, 2024	33.46	33.47	33.43	33.45	33.45	0.03%	3,881
Nov 26, 2024	33.42	33.46	33.41	33.44	33.44	0.01%	20,936
Nov 25, 2024	33.44	33.45	33.40	33.44	33.44	0.06%	14,208
Nov 22, 2024	33.40	33.43	33.39	33.42	33.42	0.07%	8,158
Nov 21, 2024	33.39	33.41	33.37	33.39	33.39	0.10%	5,277
Nov 20, 2024	33.37	33.38	33.35	33.36	33.36	-0.02%	5,613
Nov 19, 2024	33.36	33.37	33.36	33.36	33.36	-0.04%	5,443
Nov 18, 2024	33.38	33.43	33.36	33.38	33.38	0.09%	7,135
Nov 15, 2024	33.38	33.38	33.33	33.35	33.35	-0.07%	11,343
Nov 14, 2024	33.37	33.39	33.30	33.37	33.37	0.01%	32,943
Nov 13, 2024	33.39	33.39	33.28	33.37	33.37	-	58,239
Nov 12, 2024	33.34	33.38	33.28	33.37	33.37	0.01%	51,952
Nov 11, 2024	33.36	33.39	33.28	33.36	33.36	-0.06%	63,757
Nov 8, 2024	33.34	33.38	33.26	33.38	33.38	0.15%	51,827
Nov 7, 2024	33.31	33.34	33.31	33.33	33.33	0.08%	7,609
Nov 6, 2024	33.29	33.32	33.28	33.31	33.31	0.32%	10,148
Nov 5, 2024	33.17	33.21	33.17	33.20	33.20	0.21%	3,134
Nov 4, 2024	33.13	33.14	33.11	33.13	33.13	0.03%	15,198
Nov 1, 2024	33.10	33.15	33.10	33.12	33.12	0.11%	24,711
Oct 31, 2024	33.11	33.11	33.06	33.08	33.08	-0.26%	3,761
Oct 30, 2024	33.17	33.17	33.16	33.17	33.17	-0.05%	1,109
Oct 29, 2024	33.14	33.21	33.13	33.19	33.19	0.06%	5,922
Oct 28, 2024	33.17	33.17	33.16	33.17	33.17	0.08%	1,684
Oct 25, 2024	33.17	33.20	33.14	33.14	33.14	-	2,185
Oct 24, 2024	33.14	33.14	33.11	33.14	33.14	0.06%	4,369
Oct 23, 2024	33.13	33.15	33.09	33.12	33.12	-0.11%	6,344
Oct 22, 2024	33.13	33.16	33.13	33.16	33.16	0.05%	3,677
Oct 21, 2024	33.14	33.16	33.12	33.14	33.14	-0.03%	5,966
Oct 18, 2024	33.14	33.21	33.12	33.15	33.15	0.12%	7,296
Oct 17, 2024	33.15	33.15	33.09	33.11	33.11	-0.06%	2,404
Oct 16, 2024	33.06	33.13	33.06	33.13	33.13	0.06%	84,260
Oct 15, 2024	33.08	33.14	33.06	33.11	33.11	0.05%	4,390
Oct 14, 2024	33.05	33.11	33.05	33.10	33.10	0.12%	3,325
Oct 11, 2024	33.10	33.10	33.01	33.06	33.06	0.53%	1,997
Oct 10, 2024	33.02	33.02	32.88	32.88	32.88	-0.39%	6,414
Oct 9, 2024	32.98	33.02	32.98	33.01	33.01	0.15%	12,472
Oct 8, 2024	32.94	32.97	32.94	32.96	32.96	0.18%	4,808
Oct 7, 2024	32.98	32.98	32.88	32.90	32.90	-0.18%	5,610
Oct 4, 2024	32.96	32.96	32.92	32.96	32.96	0.24%	4,420
Oct 3, 2024	32.88	32.91	32.85	32.88	32.88	-0.06%	17,473