AllianzIM U.S. Large Cap Buffer10 Jul ETF (JULT)
NYSEARCA: JULT · Real-Time Price · USD
40.17
+0.12 (0.30%)
At close: Jan 21, 2025, 12:28 PM
40.25
+0.08 (0.20%)
After-hours: Jan 21, 2025, 8:00 PM EST
JULT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 40.15 | 40.25 | 40.15 | 40.25 | 40.25 | 0.50% | 3,850 |
| Jan 17, 2025 | 40.00 | 40.07 | 40.00 | 40.05 | 40.05 | 0.56% | 861 |
| Jan 16, 2025 | 39.82 | 39.84 | 39.79 | 39.83 | 39.83 | -0.01% | 7,689 |
| Jan 15, 2025 | 39.67 | 39.85 | 39.67 | 39.83 | 39.83 | 1.32% | 4,100 |
| Jan 14, 2025 | 39.40 | 39.44 | 39.29 | 39.31 | 39.31 | 0.03% | 1,004 |
| Jan 13, 2025 | 39.02 | 39.30 | 39.01 | 39.30 | 39.30 | 0.15% | 7,394 |
| Jan 10, 2025 | 39.22 | 39.27 | 39.22 | 39.24 | 39.24 | -1.04% | 459 |
| Jan 8, 2025 | 39.51 | 39.66 | 39.51 | 39.66 | 39.66 | 0.19% | 91,127 |
| Jan 7, 2025 | 39.80 | 39.81 | 39.58 | 39.58 | 39.58 | -0.72% | 1,320 |
| Jan 6, 2025 | 39.99 | 40.04 | 39.81 | 39.87 | 39.87 | 0.28% | 10,409 |
| Jan 3, 2025 | 39.64 | 39.76 | 39.62 | 39.76 | 39.76 | 0.85% | 6,776 |
| Jan 2, 2025 | 39.49 | 39.56 | 39.26 | 39.42 | 39.42 | -0.09% | 4,452 |
| Dec 31, 2024 | 39.46 | 39.49 | 39.45 | 39.46 | 39.46 | -0.37% | 877 |
| Dec 30, 2024 | 39.53 | 39.61 | 39.53 | 39.60 | 39.60 | -0.57% | 1,051 |
| Dec 27, 2024 | 39.70 | 39.83 | 39.70 | 39.83 | 39.83 | -0.70% | 2,646 |
| Dec 26, 2024 | 40.11 | 40.14 | 40.07 | 40.11 | 40.11 | 0.19% | 2,868 |
| Dec 24, 2024 | 39.81 | 40.03 | 39.81 | 40.03 | 40.03 | 0.54% | 411 |
| Dec 23, 2024 | 39.65 | 39.82 | 39.65 | 39.82 | 39.82 | 0.56% | 1,966 |
| Dec 20, 2024 | 39.24 | 39.73 | 39.24 | 39.60 | 39.60 | 0.67% | 1,448 |
| Dec 19, 2024 | 39.44 | 39.47 | 39.33 | 39.33 | 39.33 | -0.16% | 1,684 |
| Dec 18, 2024 | 40.05 | 40.08 | 39.39 | 39.39 | 39.39 | -1.67% | 900 |
| Dec 17, 2024 | 40.05 | 40.10 | 39.98 | 40.06 | 40.06 | -0.22% | 8,384 |
| Dec 16, 2024 | 40.13 | 40.15 | 40.06 | 40.15 | 40.15 | 0.24% | 612 |
| Dec 13, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - | 301 |
| Dec 12, 2024 | 40.07 | 40.07 | 40.06 | 40.06 | 40.06 | -0.18% | 1,488 |
| Dec 11, 2024 | 40.10 | 40.14 | 40.08 | 40.13 | 40.13 | 0.37% | 1,925 |
| Dec 10, 2024 | 40.05 | 40.05 | 39.98 | 39.98 | 39.98 | -0.15% | 315 |
| Dec 9, 2024 | 40.15 | 40.15 | 40.01 | 40.04 | 40.04 | -0.36% | 592 |
| Dec 6, 2024 | 40.18 | 40.19 | 40.17 | 40.19 | 40.19 | 0.22% | 849 |
| Dec 5, 2024 | 40.11 | 40.11 | 40.10 | 40.10 | 40.10 | -0.12% | 199 |
| Dec 4, 2024 | 40.08 | 40.15 | 40.08 | 40.15 | 40.15 | 0.30% | 14,124 |
| Dec 3, 2024 | 39.96 | 40.03 | 39.96 | 40.03 | 40.03 | 0.01% | 800 |
| Dec 2, 2024 | 39.96 | 40.02 | 39.95 | 40.02 | 40.02 | 0.14% | 3,744 |
| Nov 29, 2024 | 39.93 | 39.97 | 39.93 | 39.97 | 39.97 | 0.35% | 1,399 |
| Nov 27, 2024 | 39.84 | 39.86 | 39.76 | 39.83 | 39.83 | -0.23% | 3,986 |
| Nov 26, 2024 | 39.81 | 39.92 | 39.81 | 39.92 | 39.92 | 0.39% | 177 |
| Nov 25, 2024 | 39.90 | 39.90 | 39.68 | 39.76 | 39.76 | 0.22% | 1,791 |
| Nov 22, 2024 | 39.63 | 39.67 | 39.61 | 39.67 | 39.67 | 0.28% | 427 |
| Nov 21, 2024 | 39.55 | 39.57 | 39.55 | 39.57 | 39.57 | 0.38% | 282 |
| Nov 20, 2024 | 39.32 | 39.42 | 39.32 | 39.42 | 39.42 | -0.04% | 836 |
| Nov 19, 2024 | 39.34 | 39.43 | 39.34 | 39.43 | 39.43 | 0.20% | 336 |
| Nov 18, 2024 | 39.36 | 39.36 | 39.30 | 39.35 | 39.35 | 0.36% | 1,910 |
| Nov 15, 2024 | 39.27 | 39.39 | 39.19 | 39.21 | 39.21 | -0.81% | 7,973 |
| Nov 14, 2024 | 39.71 | 39.71 | 39.53 | 39.53 | 39.53 | -0.40% | 2,918 |
| Nov 13, 2024 | 39.71 | 39.71 | 39.66 | 39.69 | 39.69 | 0.09% | 733 |
| Nov 12, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | -0.10% | 45 |
| Nov 11, 2024 | 39.70 | 39.76 | 39.61 | 39.70 | 39.70 | 0.04% | 1,988 |
| Nov 8, 2024 | 39.69 | 39.70 | 39.68 | 39.68 | 39.68 | 0.28% | 1,242 |
| Nov 7, 2024 | 39.62 | 39.65 | 39.57 | 39.57 | 39.57 | 0.34% | 1,500 |
| Nov 6, 2024 | 39.43 | 39.43 | 39.29 | 39.43 | 39.43 | 1.56% | 2,090 |
| Nov 5, 2024 | 38.21 | 38.83 | 38.21 | 38.83 | 38.83 | 0.83% | 1,207 |
| Nov 4, 2024 | 38.54 | 38.58 | 38.50 | 38.51 | 38.51 | -0.14% | 2,151 |
| Nov 1, 2024 | 38.56 | 38.76 | 38.56 | 38.56 | 38.56 | 0.15% | 47,071 |
| Oct 31, 2024 | 38.58 | 38.62 | 38.50 | 38.50 | 38.50 | -1.22% | 2,346 |
| Oct 30, 2024 | 39.09 | 39.12 | 38.98 | 38.98 | 38.98 | -0.18% | 3,553 |
| Oct 29, 2024 | 39.01 | 39.05 | 39.01 | 39.05 | 39.05 | 0.12% | 1,493 |
| Oct 28, 2024 | 39.05 | 39.06 | 38.98 | 39.01 | 39.01 | 0.25% | 9,215 |
| Oct 25, 2024 | 39.06 | 39.06 | 38.91 | 38.91 | 38.91 | -0.11% | 792 |
| Oct 24, 2024 | 38.90 | 38.95 | 38.90 | 38.95 | 38.95 | 0.21% | 283 |
| Oct 23, 2024 | 38.97 | 38.97 | 38.87 | 38.87 | 38.87 | -0.62% | 1,168 |
| Oct 22, 2024 | 39.02 | 39.13 | 39.02 | 39.11 | 39.11 | 0.09% | 3,460 |
| Oct 21, 2024 | 39.08 | 39.08 | 39.00 | 39.08 | 39.08 | -0.19% | 6,767 |
| Oct 18, 2024 | 39.07 | 39.15 | 39.07 | 39.15 | 39.15 | 0.27% | 342 |
| Oct 17, 2024 | 39.17 | 39.17 | 39.05 | 39.05 | 39.05 | 0.06% | 7,066 |
| Oct 16, 2024 | 38.91 | 39.02 | 38.91 | 39.02 | 39.02 | 0.32% | 1,048 |
| Oct 15, 2024 | 39.02 | 39.04 | 38.90 | 38.90 | 38.90 | -0.50% | 2,647 |
| Oct 14, 2024 | 39.03 | 39.15 | 38.97 | 39.09 | 39.09 | 0.49% | 11,030 |
| Oct 11, 2024 | 38.88 | 38.90 | 38.79 | 38.90 | 38.90 | 0.36% | 6,367 |
| Oct 10, 2024 | 38.70 | 38.77 | 38.66 | 38.77 | 38.77 | -0.12% | 444 |
| Oct 9, 2024 | 38.57 | 38.81 | 38.57 | 38.81 | 38.81 | 0.44% | 6,096 |
| Oct 8, 2024 | 38.55 | 38.64 | 38.54 | 38.64 | 38.64 | 0.69% | 935 |
| Oct 7, 2024 | 38.36 | 38.38 | 38.36 | 38.38 | 38.38 | -0.75% | 574 |
| Oct 4, 2024 | 38.55 | 38.67 | 38.43 | 38.67 | 38.67 | 0.75% | 19,326 |
| Oct 3, 2024 | 38.50 | 38.50 | 38.37 | 38.38 | 38.38 | -0.35% | 2,576 |
| Oct 2, 2024 | 38.46 | 38.51 | 38.45 | 38.51 | 38.51 | 0.03% | 1,606 |
| Oct 1, 2024 | 38.57 | 38.58 | 38.37 | 38.50 | 38.50 | -0.48% | 5,278 |
| Sep 30, 2024 | 38.60 | 38.69 | 38.60 | 38.69 | 38.69 | 0.26% | 238 |
| Sep 27, 2024 | 38.65 | 38.68 | 38.59 | 38.59 | 38.59 | -0.02% | 166,399 |
| Sep 26, 2024 | 38.64 | 38.64 | 38.57 | 38.60 | 38.60 | 0.13% | 151,876 |
| Sep 25, 2024 | 38.58 | 38.58 | 38.55 | 38.55 | 38.55 | -0.08% | 2,090 |
| Sep 24, 2024 | 38.55 | 38.57 | 38.51 | 38.57 | 38.57 | 0.13% | 758 |
| Sep 23, 2024 | 38.48 | 38.53 | 38.47 | 38.53 | 38.53 | 0.32% | 1,143 |
| Sep 20, 2024 | 38.36 | 38.43 | 38.32 | 38.40 | 38.40 | -0.12% | 4,722 |
| Sep 19, 2024 | 38.43 | 38.53 | 38.43 | 38.45 | 38.45 | 0.99% | 14,686 |
| Sep 18, 2024 | 38.04 | 38.28 | 38.04 | 38.08 | 38.08 | -0.09% | 3,826 |
| Sep 17, 2024 | 38.04 | 38.11 | 38.04 | 38.11 | 38.11 | -0.03% | 13,726 |
| Sep 16, 2024 | 38.03 | 38.12 | 38.03 | 38.12 | 38.12 | 0.25% | 981 |
| Sep 13, 2024 | 37.99 | 38.03 | 37.99 | 38.03 | 38.03 | 0.34% | 858 |
| Sep 12, 2024 | 37.77 | 37.90 | 37.70 | 37.90 | 37.90 | 0.53% | 2,946 |
| Sep 11, 2024 | 37.20 | 37.70 | 37.20 | 37.70 | 37.70 | 0.68% | 1,579 |
| Sep 10, 2024 | 37.35 | 37.45 | 37.20 | 37.45 | 37.45 | 0.36% | 10,480 |
| Sep 9, 2024 | 37.37 | 37.39 | 37.23 | 37.31 | 37.31 | 0.90% | 2,226 |
| Sep 6, 2024 | 37.30 | 37.30 | 36.97 | 36.98 | 36.98 | -1.23% | 5,626 |
| Sep 5, 2024 | 37.59 | 37.62 | 37.40 | 37.44 | 37.44 | -0.23% | 3,056 |
| Sep 4, 2024 | 37.56 | 37.62 | 37.46 | 37.53 | 37.53 | -0.05% | 5,751 |
| Sep 3, 2024 | 38.04 | 38.04 | 37.53 | 37.55 | 37.55 | -1.45% | 1,274,654 |
| Aug 30, 2024 | 37.94 | 38.10 | 37.81 | 38.10 | 38.10 | 0.55% | 21,936 |
| Aug 29, 2024 | 38.00 | 38.11 | 37.88 | 37.89 | 37.89 | - | 15,127 |
| Aug 28, 2024 | 38.08 | 38.08 | 37.72 | 37.89 | 37.89 | -0.32% | 21,857 |
| Aug 27, 2024 | 37.91 | 38.04 | 37.88 | 38.01 | 38.01 | 0.18% | 24,830 |