AllianzIM U.S. Equity Buffer15 Uncapped June ETF (JNEU)
BATS: JNEU · Real-Time Price · USD
26.58
-0.18 (-0.67%)
May 23, 2025, 4:00 PM - Market closed
JNEU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.68% | 1 |
| May 22, 2025 | 26.75 | 26.79 | 26.75 | 26.76 | 26.76 | -0.11% | 1,187 |
| May 21, 2025 | 27.15 | 27.20 | 26.75 | 26.79 | 26.79 | -1.54% | 2,612 |
| May 20, 2025 | 27.25 | 27.25 | 27.21 | 27.21 | 27.21 | -0.40% | 1,537 |
| May 19, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.08% | 92 |
| May 16, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.73% | 84 |
| May 15, 2025 | 27.11 | 27.11 | 27.09 | 27.10 | 27.10 | 0.33% | 527 |
| May 14, 2025 | 27.01 | 27.26 | 26.97 | 27.01 | 27.01 | 0.07% | 3,516 |
| May 13, 2025 | 27.06 | 27.06 | 26.99 | 26.99 | 26.99 | 0.87% | 294 |
| May 12, 2025 | 26.82 | 26.82 | 26.64 | 26.76 | 26.76 | 2.72% | 1,217 |
| May 9, 2025 | 26.03 | 26.05 | 26.03 | 26.05 | 26.05 | -0.14% | 582 |
| May 8, 2025 | 26.17 | 26.19 | 26.09 | 26.09 | 26.09 | 0.45% | 762 |
| May 7, 2025 | 26.05 | 26.05 | 25.91 | 25.97 | 25.97 | 0.16% | 1,329 |
| May 6, 2025 | 25.95 | 25.99 | 25.92 | 25.93 | 25.93 | -0.52% | 1,317 |
| May 5, 2025 | 26.02 | 26.19 | 26.02 | 26.07 | 26.07 | -0.57% | 3,304 |
| May 2, 2025 | 26.19 | 26.22 | 26.19 | 26.22 | 26.22 | 1.03% | 627 |
| May 1, 2025 | 26.10 | 26.10 | 25.95 | 25.95 | 25.95 | 0.39% | 12,870 |
| Apr 30, 2025 | 25.60 | 25.85 | 25.59 | 25.85 | 25.85 | 0.18% | 3,234 |
| Apr 29, 2025 | 25.72 | 25.80 | 25.72 | 25.80 | 25.80 | 0.25% | 1,043 |
| Apr 28, 2025 | 25.88 | 25.88 | 25.53 | 25.74 | 25.74 | 0.12% | 27,768 |
| Apr 25, 2025 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 0.33% | 8,948 |
| Apr 24, 2025 | 25.41 | 25.62 | 25.41 | 25.62 | 25.62 | 0.98% | 14,030 |
| Apr 23, 2025 | 25.51 | 25.51 | 25.34 | 25.37 | 25.37 | 0.85% | 9,841 |
| Apr 22, 2025 | 25.09 | 25.16 | 25.08 | 25.16 | 25.16 | 1.02% | 38,995 |
| Apr 21, 2025 | 24.92 | 24.92 | 24.88 | 24.90 | 24.90 | -0.87% | 20,176 |
| Apr 17, 2025 | 25.14 | 25.18 | 25.10 | 25.12 | 25.12 | 0.04% | 6,517 |
| Apr 16, 2025 | 25.27 | 25.33 | 24.99 | 25.11 | 25.11 | -1.13% | 3,065 |
| Apr 15, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.40 | -0.24% | 1,378 |
| Apr 14, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.22% | - |
| Apr 11, 2025 | 25.33 | 25.40 | 25.33 | 25.40 | 25.40 | 1.05% | 11,805 |
| Apr 10, 2025 | 25.15 | 25.24 | 24.98 | 25.14 | 25.14 | -1.80% | 1,128 |
| Apr 9, 2025 | 24.51 | 25.74 | 24.37 | 25.60 | 25.60 | 4.74% | 3,485 |
| Apr 8, 2025 | 24.84 | 24.92 | 24.45 | 24.45 | 24.45 | -0.72% | 7,614 |
| Apr 7, 2025 | 24.26 | 27.36 | 24.26 | 24.62 | 24.62 | -0.31% | 5,521 |
| Apr 4, 2025 | 25.04 | 25.04 | 24.70 | 24.70 | 24.70 | -2.98% | 176 |
| Apr 3, 2025 | 25.61 | 25.61 | 25.46 | 25.46 | 25.46 | -3.10% | 164 |
| Apr 2, 2025 | 26.17 | 26.29 | 26.16 | 26.27 | 26.27 | 0.61% | 1,980 |
| Apr 1, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.20% | 71 |
| Mar 31, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.38% | 58 |
| Mar 28, 2025 | 25.94 | 25.97 | 25.94 | 25.97 | 25.97 | -1.46% | 502 |
| Mar 27, 2025 | 26.38 | 26.38 | 26.35 | 26.35 | 26.35 | -0.24% | 336 |
| Mar 26, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.86% | 57 |
| Mar 25, 2025 | 26.70 | 26.70 | 26.58 | 26.64 | 26.64 | 0.06% | 15,883 |
| Mar 24, 2025 | 26.59 | 26.63 | 26.31 | 26.63 | 26.63 | 1.42% | 9,919 |
| Mar 21, 2025 | 26.08 | 26.25 | 26.08 | 26.25 | 26.25 | 0.18% | 219 |
| Mar 20, 2025 | 26.34 | 26.41 | 26.21 | 26.21 | 26.21 | -0.36% | 8,864 |
| Mar 19, 2025 | 26.44 | 26.44 | 26.30 | 26.30 | 26.30 | 0.75% | 328 |
| Mar 18, 2025 | 26.13 | 26.13 | 26.04 | 26.11 | 26.11 | -0.90% | 284 |
| Mar 17, 2025 | 26.29 | 26.42 | 26.29 | 26.34 | 26.34 | 0.45% | 492 |
| Mar 14, 2025 | 26.00 | 26.23 | 26.00 | 26.23 | 26.23 | 1.48% | 1,183 |