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

JULT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	38.02	38.06	37.89	37.94	37.94	-0.23%	18,210
Aug 23, 2024	37.86	38.05	37.77	38.03	38.03	1.04%	17,537
Aug 22, 2024	37.92	37.94	37.63	37.64	37.64	-0.78%	10,138
Aug 21, 2024	37.96	37.97	37.85	37.93	37.93	0.28%	8,947
Aug 20, 2024	37.86	37.94	37.78	37.83	37.83	-0.19%	6,274
Aug 19, 2024	37.70	37.92	37.65	37.90	37.90	0.85%	13,148
Aug 16, 2024	37.48	37.67	37.46	37.58	37.58	0.13%	9,772
Aug 15, 2024	37.49	37.61	37.48	37.53	37.53	0.93%	7,183
Aug 14, 2024	37.09	37.19	36.96	37.18	37.18	0.33%	13,200
Aug 13, 2024	36.85	37.07	36.85	37.06	37.06	1.27%	9,334
Aug 12, 2024	36.74	36.74	36.53	36.60	36.60	0.15%	12,459
Aug 9, 2024	36.38	36.61	36.38	36.54	36.54	0.36%	11,724
Aug 8, 2024	36.10	36.48	36.10	36.41	36.41	1.63%	34,030
Aug 7, 2024	36.48	36.50	35.83	35.83	35.83	-0.68%	11,452
Aug 6, 2024	36.01	36.42	35.90	36.08	36.08	1.06%	21,166
Aug 5, 2024	35.47	35.98	35.47	35.70	35.70	-2.35%	16,507
Aug 2, 2024	36.80	36.80	36.40	36.56	36.56	-1.21%	18,981
Aug 1, 2024	37.41	37.42	36.83	37.00	37.00	-1.08%	6,682

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.

Stock Screener

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

Watchlists

Keep track of your favorite stocks in real-time.