AllianzIM U.S. Large Cap Buffer10 Jul ETF (JULT)

JULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	40.04	40.06	39.52	39.52	39.52	-1.15%	286,371
Feb 26, 2025	40.05	40.19	39.85	39.98	39.98	-0.06%	15,707
Feb 25, 2025	39.85	40.03	39.79	40.00	40.00	-0.27%	12,818
Feb 24, 2025	40.18	40.27	40.11	40.11	40.11	-0.30%	1,432
Feb 21, 2025	40.53	40.53	40.19	40.23	40.23	-1.06%	1,917
Feb 20, 2025	40.57	40.67	40.57	40.66	40.66	-0.16%	2,542
Feb 19, 2025	40.64	40.73	40.64	40.73	40.73	0.22%	948
Feb 18, 2025	40.66	40.66	40.57	40.64	40.64	0.04%	15,501
Feb 14, 2025	40.64	40.64	40.62	40.62	40.62	0.05%	118
Feb 13, 2025	40.42	40.60	40.42	40.60	40.60	0.62%	547
Feb 12, 2025	40.18	40.38	40.18	40.36	40.36	-0.18%	5,782
Feb 11, 2025	40.39	40.43	40.34	40.43	40.43	0.05%	1,552
Feb 10, 2025	40.37	40.42	40.35	40.41	40.41	0.46%	8,660
Feb 7, 2025	40.37	40.37	40.22	40.22	40.22	-0.59%	3,457
Feb 6, 2025	40.40	40.46	40.32	40.46	40.46	0.27%	1,532
Feb 5, 2025	40.23	40.35	40.23	40.35	40.35	0.24%	2,721
Feb 4, 2025	40.09	40.26	40.09	40.26	40.26	0.37%	7,613
Feb 3, 2025	39.83	40.13	39.83	40.11	40.11	-0.38%	5,153
Jan 31, 2025	40.47	40.55	40.26	40.26	40.26	-0.37%	2,235
Jan 30, 2025	40.37	40.41	40.23	40.41	40.41	0.34%	9,955
Jan 29, 2025	40.27	40.27	40.19	40.27	40.27	-0.20%	2,627
Jan 28, 2025	40.33	40.35	40.30	40.35	40.35	0.65%	9,186
Jan 27, 2025	40.06	40.09	40.00	40.09	40.09	-0.93%	8,095
Jan 24, 2025	40.47	40.47	40.47	40.47	40.47	-0.05%	66
Jan 23, 2025	40.41	40.49	40.41	40.49	40.49	0.22%	3,968
Jan 22, 2025	40.36	40.45	40.36	40.40	40.40	0.38%	7,840
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.