AllianzIM U.S. Equity Buffer15 Uncapped Jul ETF (JULU)
BATS: JULU · Real-Time Price · USD
26.32
+0.06 (0.24%)
Oct 24, 2024, 4:00 PM EDT - Market closed
JULU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.32 | 26.33 | 26.20 | 26.32 | 26.32 | 0.24% | 4,354 |
Oct 23, 2024 | 26.38 | 26.38 | 26.24 | 26.26 | 26.26 | -0.85% | 1,394 |
Oct 22, 2024 | 26.39 | 26.48 | 26.39 | 26.48 | 26.48 | 0.08% | 2,652 |
Oct 21, 2024 | 26.41 | 26.47 | 26.39 | 26.46 | 26.46 | -0.23% | 8,856 |
Oct 18, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.29% | 20 |
Oct 17, 2024 | 26.50 | 26.56 | 26.45 | 26.45 | 26.45 | -0.06% | 6,440 |
Oct 16, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.44% | 1,366 |
Oct 15, 2024 | 26.38 | 26.38 | 26.35 | 26.35 | 26.35 | -0.71% | 1,366 |
Oct 14, 2024 | 26.48 | 26.53 | 26.48 | 26.53 | 26.53 | 0.68% | 1,658 |
Oct 11, 2024 | 26.36 | 26.36 | 26.31 | 26.35 | 26.35 | 0.53% | 637 |
Oct 10, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.21% | 173 |
Oct 9, 2024 | 26.06 | 26.27 | 26.06 | 26.27 | 26.27 | 0.56% | 265 |
Oct 8, 2024 | 26.05 | 26.12 | 26.05 | 26.12 | 26.12 | 0.82% | 1,254 |
Oct 7, 2024 | 26.01 | 26.03 | 25.91 | 25.91 | 25.91 | -0.76% | 1,041 |
Oct 4, 2024 | 26.06 | 26.11 | 25.96 | 26.11 | 26.11 | 0.69% | 7,205 |
Oct 3, 2024 | 25.93 | 25.93 | 25.87 | 25.93 | 25.93 | -0.17% | 4,588 |
Oct 2, 2024 | 25.93 | 25.99 | 25.93 | 25.98 | 25.98 | 0.07% | 15,628 |
Oct 1, 2024 | 25.86 | 26.03 | 25.86 | 25.96 | 25.96 | -0.69% | 5,418 |
Sep 30, 2024 | 25.99 | 26.14 | 25.99 | 26.14 | 26.14 | 0.33% | 2,751 |
Sep 27, 2024 | 26.08 | 26.08 | 26.04 | 26.05 | 26.05 | -0.07% | 4,341 |
Sep 26, 2024 | 26.05 | 26.07 | 26.03 | 26.07 | 26.07 | 0.35% | 3,974 |
Sep 25, 2024 | 25.96 | 25.99 | 25.95 | 25.98 | 25.98 | -0.08% | 3,760 |
Sep 24, 2024 | 25.98 | 26.00 | 25.98 | 26.00 | 26.00 | 0.16% | 371 |
Sep 23, 2024 | 25.97 | 25.97 | 25.96 | 25.96 | 25.96 | 0.10% | 1,196 |
Sep 20, 2024 | 25.88 | 25.93 | 25.88 | 25.93 | 25.93 | -0.03% | 2,829 |
Sep 19, 2024 | 25.90 | 26.02 | 25.90 | 25.94 | 25.94 | 1.18% | 15,670 |
Sep 18, 2024 | 25.67 | 25.77 | 25.62 | 25.64 | 25.64 | -0.14% | 10,358 |
Sep 17, 2024 | 25.76 | 25.78 | 25.64 | 25.67 | 25.67 | -0.05% | 189,882 |
Sep 16, 2024 | 25.69 | 25.69 | 25.58 | 25.69 | 25.69 | 0.13% | 7,853 |
Sep 13, 2024 | 25.64 | 25.66 | 25.62 | 25.65 | 25.65 | 0.51% | 578,530 |
Sep 12, 2024 | 25.36 | 25.52 | 25.36 | 25.52 | 25.52 | 0.53% | 2,453 |
Sep 11, 2024 | 25.14 | 25.39 | 25.12 | 25.39 | 25.39 | 0.61% | 6,415 |
Sep 10, 2024 | 25.16 | 25.23 | 25.07 | 25.23 | 25.23 | 0.45% | 1,408 |
Sep 9, 2024 | 25.10 | 25.12 | 25.08 | 25.12 | 25.12 | 0.72% | 13,012 |
Sep 6, 2024 | 24.98 | 24.98 | 24.94 | 24.94 | 24.94 | -1.08% | 2,526 |
Sep 5, 2024 | 25.18 | 25.21 | 25.18 | 25.21 | 25.21 | -0.30% | 9,413 |
Sep 4, 2024 | 25.34 | 25.34 | 25.27 | 25.28 | 25.28 | 0.06% | 5,069 |
Sep 3, 2024 | 25.53 | 25.53 | 25.27 | 25.27 | 25.27 | -1.51% | 29,821 |
Aug 30, 2024 | 25.60 | 25.66 | 25.51 | 25.66 | 25.66 | 0.68% | 6,634 |
Aug 29, 2024 | 25.58 | 25.66 | 25.48 | 25.48 | 25.48 | -0.02% | 4,948 |
Aug 28, 2024 | 25.60 | 25.60 | 25.39 | 25.49 | 25.49 | -0.38% | 6,139 |
Aug 27, 2024 | 25.60 | 25.60 | 25.58 | 25.59 | 25.59 | -0.02% | 490 |
Aug 26, 2024 | 25.67 | 25.67 | 25.52 | 25.59 | 25.59 | -0.11% | 6,138 |
Aug 23, 2024 | 25.64 | 25.67 | 25.54 | 25.62 | 25.62 | 0.91% | 5,728 |
Aug 22, 2024 | 25.62 | 25.65 | 25.39 | 25.39 | 25.39 | -0.72% | 14,475 |
Aug 21, 2024 | 25.64 | 25.64 | 25.48 | 25.57 | 25.57 | 0.31% | 3,080 |
Aug 20, 2024 | 25.56 | 25.59 | 25.48 | 25.50 | 25.50 | -0.08% | 1,898 |
Aug 19, 2024 | 25.41 | 25.53 | 25.41 | 25.52 | 25.52 | 0.69% | 2,916 |
Aug 16, 2024 | 25.32 | 25.34 | 25.30 | 25.34 | 25.34 | 0.21% | 1,418 |
Aug 15, 2024 | 25.24 | 25.34 | 25.24 | 25.29 | 25.29 | 1.01% | 6,328 |
Aug 14, 2024 | 24.99 | 25.04 | 24.98 | 25.04 | 25.04 | 0.30% | 4,456 |
Aug 13, 2024 | 24.84 | 24.96 | 24.84 | 24.96 | 24.96 | 1.18% | 1,453 |
Aug 12, 2024 | 24.72 | 24.72 | 24.64 | 24.67 | 24.67 | -0.17% | 11,057 |
Aug 9, 2024 | 24.61 | 24.71 | 24.61 | 24.71 | 24.71 | 0.40% | 6,440 |
Aug 8, 2024 | 24.63 | 24.63 | 24.61 | 24.61 | 24.61 | 1.58% | 989 |
Aug 7, 2024 | 24.61 | 24.61 | 24.23 | 24.23 | 24.23 | -0.70% | 4,606 |
Aug 6, 2024 | 24.36 | 24.64 | 24.36 | 24.40 | 24.40 | 0.90% | 3,880 |
Aug 5, 2024 | 24.23 | 24.33 | 24.14 | 24.18 | 24.18 | -2.25% | 60,152 |
Aug 2, 2024 | 24.68 | 24.77 | 24.65 | 24.74 | 24.74 | -1.09% | 18,845 |
Aug 1, 2024 | 25.15 | 25.19 | 24.99 | 25.01 | 25.01 | -1.03% | 7,076 |
Jul 31, 2024 | 25.29 | 25.37 | 25.27 | 25.27 | 25.27 | 1.04% | 23,389 |
Jul 30, 2024 | 25.11 | 25.11 | 24.90 | 25.01 | 25.01 | -0.12% | 18,503 |
Jul 29, 2024 | 25.13 | 25.17 | 25.04 | 25.04 | 25.04 | 0.02% | 16,481 |
Jul 26, 2024 | 25.00 | 25.08 | 25.00 | 25.04 | 25.04 | 0.55% | 1,572 |
Jul 25, 2024 | 24.92 | 25.04 | 24.90 | 24.90 | 24.90 | -0.04% | 5,923 |
Jul 24, 2024 | 25.18 | 25.29 | 24.91 | 24.91 | 24.91 | -2.28% | 42,854 |
Jul 23, 2024 | 25.45 | 25.50 | 25.35 | 25.49 | 25.49 | 0.28% | 116,586 |
Jul 22, 2024 | 25.30 | 25.43 | 25.29 | 25.42 | 25.42 | 0.93% | 27,279 |
Jul 19, 2024 | 25.19 | 25.24 | 25.19 | 25.19 | 25.19 | -0.58% | 500 |
Jul 18, 2024 | 25.57 | 25.57 | 25.32 | 25.33 | 25.33 | -0.59% | 13,197 |
Jul 17, 2024 | 25.59 | 25.59 | 25.49 | 25.49 | 25.49 | -1.15% | 3,098 |
Jul 16, 2024 | 25.66 | 25.78 | 25.65 | 25.78 | 25.78 | 0.48% | 32,505 |
Jul 15, 2024 | 25.67 | 25.77 | 25.62 | 25.66 | 25.66 | 0.23% | 34,912 |
Jul 12, 2024 | 25.53 | 25.73 | 25.53 | 25.60 | 25.60 | 0.55% | 34,875 |
Jul 11, 2024 | 25.57 | 25.60 | 25.42 | 25.46 | 25.46 | -0.66% | 56,506 |
Jul 10, 2024 | 25.48 | 25.69 | 25.46 | 25.63 | 25.63 | 0.66% | 162,029 |
Jul 9, 2024 | 25.51 | 25.51 | 25.41 | 25.46 | 25.46 | 0.16% | 78,491 |
Jul 8, 2024 | 25.44 | 25.44 | 25.39 | 25.42 | 25.42 | 0.04% | 73,630 |
Jul 5, 2024 | 25.34 | 25.42 | 25.26 | 25.41 | 25.41 | 0.51% | 39,767 |
Jul 3, 2024 | 25.20 | 25.28 | 25.17 | 25.28 | 25.28 | 0.58% | 171,058 |
Jul 2, 2024 | 25.00 | 25.18 | 25.00 | 25.14 | 25.14 | 0.22% | 175,944 |