AllianzIM U.S. Equity Buffer15 Uncapped June ETF (JNEU)
BATS: JNEU · Real-Time Price · USD
27.09
-0.20 (-0.73%)
At close: Oct 15, 2024, 4:00 PM
27.21
+0.12 (0.46%)
After-hours: Oct 16, 2024, 4:10 PM EDT
JNEU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.25% | 99 |
Oct 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.90% | 99 |
Oct 22, 2024 | 27.16 | 27.24 | 27.16 | 27.24 | 27.24 | 0.11% | 906 |
Oct 21, 2024 | 27.15 | 27.21 | 27.15 | 27.21 | 27.21 | -0.25% | 375 |
Oct 18, 2024 | 27.29 | 27.29 | 27.23 | 27.28 | 27.28 | 0.30% | 3,417 |
Oct 17, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.06% | 1 |
Oct 16, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.46% | 60 |
Oct 15, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.73% | 60 |
Oct 14, 2024 | 27.26 | 27.28 | 27.26 | 27.28 | 27.28 | 0.70% | 650 |
Oct 11, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.52% | 769 |
Oct 10, 2024 | 26.93 | 26.95 | 26.87 | 26.95 | 26.95 | -0.20% | 769 |
Oct 9, 2024 | 26.77 | 27.01 | 26.77 | 27.01 | 27.01 | 0.58% | 293 |
Oct 8, 2024 | 26.78 | 26.85 | 26.76 | 26.85 | 26.85 | 0.85% | 1,950 |
Oct 7, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.80% | 10 |
Oct 4, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.75% | - |
Oct 3, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.19% | 2,115 |
Oct 2, 2024 | 26.64 | 26.70 | 26.64 | 26.69 | 26.69 | 0.07% | 2,115 |
Oct 1, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.73% | 1,102 |
Sep 30, 2024 | 26.77 | 26.87 | 26.76 | 26.87 | 26.87 | 0.26% | 1,102 |
Sep 27, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.03% | 10 |
Sep 26, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.35% | 10 |
Sep 25, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.07% | - |
Sep 24, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.14% | - |
Sep 23, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.23% | - |
Sep 20, 2024 | 26.56 | 26.62 | 26.56 | 26.62 | 26.62 | -0.13% | 1,759 |
Sep 19, 2024 | 26.63 | 26.65 | 26.63 | 26.65 | 26.65 | 1.29% | 233 |
Sep 18, 2024 | 26.44 | 26.44 | 26.31 | 26.31 | 26.31 | -0.19% | 1,335 |
Sep 17, 2024 | 26.50 | 26.50 | 26.32 | 26.36 | 26.36 | -0.02% | 1,219 |
Sep 16, 2024 | 26.26 | 26.37 | 26.26 | 26.37 | 26.37 | 0.14% | 2,578 |
Sep 13, 2024 | 26.29 | 26.35 | 26.29 | 26.33 | 26.33 | 0.54% | 326 |
Sep 12, 2024 | 25.99 | 26.19 | 25.99 | 26.19 | 26.19 | 0.54% | 616 |
Sep 11, 2024 | 25.81 | 26.05 | 25.81 | 26.05 | 26.05 | 0.77% | 1,548 |
Sep 10, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.38% | 20 |
Sep 9, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.76% | 20 |
Sep 6, 2024 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | -1.14% | 437 |
Sep 5, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.34% | 10 |
Sep 4, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.02% | 114 |
Sep 3, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.67% | 114 |
Aug 30, 2024 | 26.25 | 26.37 | 26.25 | 26.37 | 26.37 | 0.79% | 558 |
Aug 29, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.03% | 484 |
Aug 28, 2024 | 26.16 | 26.18 | 26.16 | 26.18 | 26.18 | -0.38% | 484 |
Aug 27, 2024 | 26.29 | 26.29 | 26.28 | 26.28 | 26.28 | 0.16% | 131 |
Aug 26, 2024 | 26.29 | 26.29 | 26.23 | 26.23 | 26.23 | -0.33% | 268 |
Aug 23, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.97% | 118 |
Aug 22, 2024 | 26.28 | 26.28 | 26.07 | 26.07 | 26.07 | -0.81% | 8,940 |
Aug 21, 2024 | 26.21 | 26.28 | 26.21 | 26.28 | 26.28 | 0.36% | 548 |
Aug 20, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.08% | 4,193 |
Aug 19, 2024 | 26.15 | 26.21 | 26.15 | 26.21 | 26.21 | 0.73% | 4,193 |
Aug 16, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.24% | 145 |
Aug 15, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.09% | 73 |
Aug 14, 2024 | 25.63 | 25.68 | 25.63 | 25.67 | 25.67 | 0.31% | 794 |
Aug 13, 2024 | 25.55 | 25.59 | 25.55 | 25.59 | 25.59 | 1.25% | 188 |
Aug 12, 2024 | 25.33 | 25.33 | 25.27 | 25.28 | 25.28 | -0.06% | 480 |
Aug 9, 2024 | 25.27 | 25.35 | 25.23 | 25.29 | 25.29 | 0.31% | 4,990 |
Aug 8, 2024 | 25.25 | 25.27 | 25.19 | 25.22 | 25.22 | 1.52% | 4,744 |
Aug 7, 2024 | 24.94 | 24.94 | 24.84 | 24.84 | 24.84 | -0.59% | 336 |
Aug 6, 2024 | 25.00 | 25.24 | 24.99 | 24.99 | 24.99 | 0.84% | 5,554 |
Aug 5, 2024 | 24.81 | 24.83 | 24.78 | 24.78 | 24.78 | -2.23% | 10,017 |
Aug 2, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -1.18% | 156 |
Aug 1, 2024 | 25.72 | 25.79 | 25.54 | 25.65 | 25.65 | -1.11% | 3,675 |
Jul 31, 2024 | 25.93 | 25.95 | 25.93 | 25.93 | 25.93 | 1.12% | 4,324 |
Jul 30, 2024 | 25.67 | 25.67 | 25.61 | 25.65 | 25.65 | -0.28% | 303 |
Jul 29, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.16% | 128 |
Jul 26, 2024 | 25.69 | 25.69 | 25.68 | 25.68 | 25.68 | 0.66% | 2,116 |
Jul 25, 2024 | 25.69 | 25.69 | 25.51 | 25.51 | 25.51 | -0.23% | 1,102 |
Jul 24, 2024 | 25.70 | 25.70 | 25.57 | 25.57 | 25.57 | -1.77% | 2,372 |
Jul 23, 2024 | 26.10 | 26.10 | 26.03 | 26.03 | 26.03 | -0.16% | 244 |
Jul 22, 2024 | 26.01 | 26.07 | 26.01 | 26.07 | 26.07 | 0.87% | 169 |
Jul 19, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.62% | 127 |
Jul 18, 2024 | 26.18 | 26.18 | 26.00 | 26.01 | 26.01 | -0.67% | 820 |
Jul 17, 2024 | 26.26 | 26.26 | 26.18 | 26.18 | 26.18 | -1.11% | 1,050 |
Jul 16, 2024 | 26.40 | 26.48 | 26.40 | 26.48 | 26.48 | 0.60% | 998 |
Jul 15, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.21% | 1 |
Jul 12, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.42% | 138 |
Jul 11, 2024 | 26.13 | 26.15 | 26.13 | 26.15 | 26.15 | -0.66% | 1,993 |
Jul 10, 2024 | 26.22 | 26.32 | 26.22 | 26.32 | 26.32 | 0.83% | 637 |
Jul 9, 2024 | 26.15 | 26.15 | 26.08 | 26.11 | 26.11 | 0.09% | 652 |
Jul 8, 2024 | 26.09 | 26.09 | 26.05 | 26.08 | 26.08 | 0.03% | 635 |
Jul 5, 2024 | 25.99 | 26.07 | 25.94 | 26.07 | 26.07 | 0.50% | 2,400 |
Jul 3, 2024 | 25.88 | 25.94 | 25.88 | 25.94 | 25.94 | 0.51% | 255 |
Jul 2, 2024 | 25.75 | 25.84 | 25.73 | 25.81 | 25.81 | 0.28% | 1,941 |
Jul 1, 2024 | 26.08 | 26.08 | 25.69 | 25.74 | 25.74 | 0.16% | 10,937 |
Jun 28, 2024 | 25.91 | 25.91 | 25.70 | 25.70 | 25.70 | -0.08% | 7,493 |
Jun 27, 2024 | 25.74 | 25.78 | 25.72 | 25.72 | 25.72 | -0.09% | 5,655 |
Jun 26, 2024 | 25.71 | 25.74 | 25.65 | 25.74 | 25.74 | 0.17% | 2,846 |
Jun 25, 2024 | 25.69 | 25.73 | 25.65 | 25.70 | 25.70 | 0.39% | 14,169 |
Jun 24, 2024 | 25.71 | 25.94 | 25.60 | 25.60 | 25.60 | -0.36% | 7,465 |
Jun 21, 2024 | 25.70 | 25.74 | 25.68 | 25.69 | 25.69 | -0.09% | 8,461 |
Jun 20, 2024 | 25.82 | 25.85 | 25.69 | 25.72 | 25.72 | -0.28% | 7,623 |
Jun 18, 2024 | 25.77 | 25.79 | 25.74 | 25.79 | 25.79 | 0.23% | 3,145 |
Jun 17, 2024 | 25.56 | 25.78 | 25.54 | 25.73 | 25.73 | 0.81% | 16,728 |
Jun 14, 2024 | 25.50 | 25.55 | 25.44 | 25.52 | 25.52 | -0.22% | 9,973 |
Jun 13, 2024 | 25.60 | 25.60 | 25.49 | 25.58 | 25.58 | 0.24% | 11,968 |
Jun 12, 2024 | 25.54 | 25.63 | 25.48 | 25.52 | 25.52 | 0.75% | 23,379 |
Jun 11, 2024 | 25.27 | 25.33 | 25.24 | 25.33 | 25.33 | 0.21% | 5,650 |
Jun 10, 2024 | 25.23 | 25.30 | 25.23 | 25.28 | 25.28 | 0.09% | 5,310 |
Jun 7, 2024 | 25.38 | 25.38 | 25.25 | 25.25 | 25.25 | -0.02% | 15,651 |
Jun 6, 2024 | 25.30 | 25.31 | 25.25 | 25.26 | 25.26 | 0.01% | 63,225 |
Jun 5, 2024 | 25.08 | 25.26 | 25.08 | 25.26 | 25.26 | 0.84% | 8,060 |
Jun 4, 2024 | 25.00 | 25.09 | 24.94 | 25.05 | 25.05 | 0.22% | 87,665 |