AllianzIM U.S. Large Cap Buffer20 Jul ETF (JULW)
NYSEARCA: JULW · Real-Time Price · USD
35.42
-0.06 (-0.18%)
At close: Feb 27, 2025, 3:55 PM
35.22
-0.20 (-0.57%)
After-hours: Feb 27, 2025, 4:10 PM EST
JULW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 35.42 | 35.53 | 35.22 | 35.22 | 35.22 | -0.76% | 97,115 |
| Feb 26, 2025 | 35.51 | 35.62 | 35.40 | 35.49 | 35.49 | -0.03% | 15,025 |
| Feb 25, 2025 | 35.48 | 35.54 | 35.39 | 35.50 | 35.50 | -0.21% | 12,902 |
| Feb 24, 2025 | 35.58 | 35.68 | 35.56 | 35.57 | 35.57 | -0.15% | 4,369 |
| Feb 21, 2025 | 35.76 | 35.77 | 35.61 | 35.63 | 35.63 | -0.70% | 3,959 |
| Feb 20, 2025 | 35.80 | 35.88 | 35.78 | 35.88 | 35.88 | -0.04% | 41,660 |
| Feb 19, 2025 | 35.83 | 35.89 | 35.82 | 35.89 | 35.89 | 0.13% | 4,241 |
| Feb 18, 2025 | 35.86 | 35.86 | 35.78 | 35.85 | 35.85 | 0.05% | 9,100 |
| Feb 14, 2025 | 35.82 | 35.85 | 35.80 | 35.83 | 35.83 | 0.06% | 1,351 |
| Feb 13, 2025 | 35.71 | 35.81 | 35.66 | 35.81 | 35.81 | 0.41% | 5,194 |
| Feb 12, 2025 | 35.61 | 35.67 | 35.61 | 35.66 | 35.66 | -0.10% | 4,936 |
| Feb 11, 2025 | 35.62 | 35.72 | 35.62 | 35.70 | 35.70 | 0.07% | 106,462 |
| Feb 10, 2025 | 35.66 | 35.68 | 35.65 | 35.67 | 35.67 | 0.21% | 4,118 |
| Feb 7, 2025 | 35.72 | 35.72 | 35.58 | 35.60 | 35.60 | -0.29% | 4,113 |
| Feb 6, 2025 | 35.67 | 35.70 | 35.65 | 35.70 | 35.70 | 0.13% | 1,391 |
| Feb 5, 2025 | 35.57 | 35.67 | 35.57 | 35.65 | 35.65 | 0.18% | 3,439 |
| Feb 4, 2025 | 35.50 | 35.59 | 35.50 | 35.59 | 35.59 | 0.28% | 8,902 |
| Feb 3, 2025 | 35.33 | 35.51 | 35.33 | 35.49 | 35.49 | -0.22% | 6,477 |
| Jan 31, 2025 | 35.71 | 35.71 | 35.57 | 35.57 | 35.57 | -0.10% | 5,751 |
| Jan 30, 2025 | 35.63 | 35.63 | 35.52 | 35.61 | 35.61 | 0.11% | 10,599 |
| Jan 29, 2025 | 35.56 | 35.59 | 35.48 | 35.57 | 35.57 | -0.11% | 11,014 |
| Jan 28, 2025 | 35.49 | 35.61 | 35.49 | 35.61 | 35.61 | 0.38% | 3,093 |
| Jan 27, 2025 | 35.46 | 35.48 | 35.42 | 35.47 | 35.47 | -0.57% | 4,986 |
| Jan 24, 2025 | 35.70 | 35.72 | 35.65 | 35.67 | 35.67 | -0.02% | 3,466 |
| Jan 23, 2025 | 35.62 | 35.68 | 35.62 | 35.68 | 35.68 | 0.14% | 12,843 |
| Jan 22, 2025 | 35.62 | 35.67 | 35.62 | 35.63 | 35.63 | 0.21% | 5,827 |
| Jan 21, 2025 | 35.52 | 35.62 | 35.47 | 35.56 | 35.56 | 0.28% | 40,258 |
| Jan 17, 2025 | 35.45 | 35.47 | 35.43 | 35.45 | 35.45 | 0.38% | 1,177 |
| Jan 16, 2025 | 35.35 | 35.37 | 35.29 | 35.32 | 35.32 | -0.06% | 7,980 |
| Jan 15, 2025 | 35.22 | 35.37 | 35.22 | 35.34 | 35.34 | 0.98% | 12,795 |
| Jan 14, 2025 | 35.08 | 35.08 | 34.93 | 35.00 | 35.00 | - | 10,451 |
| Jan 13, 2025 | 34.82 | 35.00 | 34.82 | 35.00 | 35.00 | 0.07% | 13,287 |
| Jan 10, 2025 | 35.10 | 35.10 | 34.89 | 34.97 | 34.97 | -0.61% | 17,569 |
| Jan 8, 2025 | 35.15 | 35.20 | 35.14 | 35.19 | 35.19 | 0.08% | 3,162 |
| Jan 7, 2025 | 35.29 | 35.29 | 35.14 | 35.16 | 35.16 | -0.44% | 8,349 |
| Jan 6, 2025 | 35.35 | 35.41 | 35.30 | 35.32 | 35.32 | 0.16% | 12,194 |
| Jan 3, 2025 | 35.19 | 35.26 | 35.16 | 35.26 | 35.26 | 0.60% | 5,179 |
| Jan 2, 2025 | 35.10 | 35.20 | 34.93 | 35.05 | 35.05 | -0.05% | 41,464 |
| Dec 31, 2024 | 35.16 | 35.16 | 35.01 | 35.07 | 35.07 | -0.16% | 15,784 |
| Dec 30, 2024 | 35.05 | 35.19 | 35.05 | 35.12 | 35.12 | -0.45% | 3,136 |
| Dec 27, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -0.34% | 191 |
| Dec 26, 2024 | 35.41 | 35.44 | 35.40 | 35.40 | 35.40 | 0.09% | 6,052 |
| Dec 24, 2024 | 35.31 | 35.37 | 35.31 | 35.37 | 35.37 | 0.43% | 221 |
| Dec 23, 2024 | 35.08 | 35.23 | 35.05 | 35.21 | 35.21 | 0.32% | 5,553 |
| Dec 20, 2024 | 34.93 | 35.20 | 34.93 | 35.10 | 35.10 | 0.43% | 10,096 |
| Dec 19, 2024 | 35.03 | 35.03 | 34.95 | 34.95 | 34.95 | -0.06% | 24,691 |
| Dec 18, 2024 | 35.37 | 35.37 | 34.97 | 34.97 | 34.97 | -1.10% | 8,964 |
| Dec 17, 2024 | 35.31 | 35.37 | 35.30 | 35.36 | 35.36 | -0.12% | 5,948 |
| Dec 16, 2024 | 35.35 | 35.43 | 35.35 | 35.40 | 35.40 | 0.13% | 7,737 |
| Dec 13, 2024 | 35.39 | 35.39 | 35.31 | 35.36 | 35.36 | -0.01% | 3,059 |
| Dec 12, 2024 | 35.35 | 35.38 | 35.32 | 35.36 | 35.36 | -0.08% | 7,184 |
| Dec 11, 2024 | 35.36 | 35.42 | 35.36 | 35.39 | 35.39 | 0.30% | 13,554 |
| Dec 10, 2024 | 35.37 | 35.37 | 35.27 | 35.28 | 35.28 | -0.15% | 2,209 |
| Dec 9, 2024 | 35.36 | 35.37 | 35.33 | 35.34 | 35.34 | -0.21% | 4,968 |
| Dec 6, 2024 | 35.37 | 35.45 | 35.37 | 35.41 | 35.41 | 0.16% | 11,973 |
| Dec 5, 2024 | 35.36 | 35.37 | 35.30 | 35.35 | 35.35 | -0.03% | 15,950 |
| Dec 4, 2024 | 35.34 | 35.37 | 35.31 | 35.36 | 35.36 | 0.11% | 33,932 |
| Dec 3, 2024 | 35.27 | 35.34 | 35.27 | 35.32 | 35.32 | 0.02% | 56,644 |
| Dec 2, 2024 | 35.29 | 35.33 | 35.26 | 35.31 | 35.31 | 0.10% | 15,955 |
| Nov 29, 2024 | 35.22 | 35.30 | 35.22 | 35.28 | 35.28 | 0.18% | 9,091 |
| Nov 27, 2024 | 35.22 | 35.22 | 35.15 | 35.22 | 35.22 | -0.10% | 18,032 |
| Nov 26, 2024 | 35.19 | 35.25 | 35.17 | 35.25 | 35.25 | 0.30% | 9,188 |
| Nov 25, 2024 | 35.12 | 35.18 | 35.09 | 35.15 | 35.15 | 0.07% | 10,308 |
| Nov 22, 2024 | 34.96 | 35.12 | 34.96 | 35.12 | 35.12 | 0.17% | 19,539 |
| Nov 21, 2024 | 34.96 | 35.06 | 34.96 | 35.06 | 35.06 | 0.27% | 1,174 |
| Nov 20, 2024 | 34.88 | 34.97 | 34.86 | 34.97 | 34.97 | -0.05% | 958 |
| Nov 19, 2024 | 34.88 | 34.99 | 34.88 | 34.98 | 34.98 | 0.15% | 3,624 |
| Nov 18, 2024 | 34.83 | 34.95 | 34.83 | 34.93 | 34.93 | 0.20% | 3,959 |
| Nov 15, 2024 | 34.95 | 34.95 | 34.81 | 34.86 | 34.86 | -0.46% | 3,087 |
| Nov 14, 2024 | 35.12 | 35.14 | 35.00 | 35.02 | 35.02 | -0.20% | 12,254 |
| Nov 13, 2024 | 35.22 | 35.22 | 35.03 | 35.09 | 35.09 | 0.09% | 13,009 |
| Nov 12, 2024 | 35.08 | 35.14 | 35.01 | 35.06 | 35.06 | -0.20% | 25,722 |
| Nov 11, 2024 | 35.08 | 35.13 | 35.07 | 35.13 | 35.13 | 0.03% | 4,006 |
| Nov 8, 2024 | 34.75 | 35.12 | 34.75 | 35.12 | 35.12 | 0.16% | 4,482 |
| Nov 7, 2024 | 34.97 | 35.12 | 34.97 | 35.07 | 35.07 | 0.27% | 11,354 |
| Nov 6, 2024 | 34.95 | 35.02 | 34.88 | 34.97 | 34.97 | 0.97% | 5,662 |
| Nov 5, 2024 | 34.18 | 34.63 | 34.18 | 34.63 | 34.63 | 0.50% | 3,056 |
| Nov 4, 2024 | 34.47 | 34.49 | 34.44 | 34.46 | 34.46 | 0.02% | 7,561 |
| Nov 1, 2024 | 34.49 | 34.57 | 34.45 | 34.45 | 34.45 | 0.21% | 25,147 |
| Oct 31, 2024 | 34.59 | 34.59 | 34.38 | 34.38 | 34.38 | -0.88% | 271,400 |
| Oct 30, 2024 | 34.70 | 34.78 | 34.67 | 34.68 | 34.68 | -0.15% | 8,404 |
| Oct 29, 2024 | 34.68 | 34.78 | 34.68 | 34.74 | 34.74 | 0.06% | 9,524 |
| Oct 28, 2024 | 34.74 | 34.75 | 34.70 | 34.72 | 34.72 | 0.13% | 15,522 |
| Oct 25, 2024 | 34.76 | 34.80 | 34.64 | 34.67 | 34.67 | 0.03% | 13,825 |
| Oct 24, 2024 | 34.65 | 34.69 | 34.62 | 34.66 | 34.66 | 0.06% | 16,402 |
| Oct 23, 2024 | 34.63 | 34.64 | 34.57 | 34.64 | 34.64 | -0.26% | 4,524 |
| Oct 22, 2024 | 34.69 | 34.76 | 34.69 | 34.73 | 34.73 | - | 5,258 |
| Oct 21, 2024 | 34.74 | 34.75 | 34.69 | 34.73 | 34.73 | -0.13% | 1,793 |
| Oct 18, 2024 | 34.73 | 34.80 | 34.72 | 34.78 | 34.78 | 0.30% | 6,364 |
| Oct 17, 2024 | 34.79 | 34.79 | 34.67 | 34.67 | 34.67 | -0.03% | 19,645 |
| Oct 16, 2024 | 34.62 | 34.68 | 34.61 | 34.68 | 34.68 | 0.17% | 1,084 |
| Oct 15, 2024 | 34.74 | 34.75 | 34.62 | 34.62 | 34.62 | -0.30% | 2,609 |
| Oct 14, 2024 | 34.72 | 34.73 | 34.65 | 34.73 | 34.73 | 0.29% | 12,071 |
| Oct 11, 2024 | 34.62 | 34.67 | 34.53 | 34.62 | 34.62 | 0.31% | 135,186 |
| Oct 10, 2024 | 34.57 | 34.76 | 34.49 | 34.52 | 34.52 | -0.16% | 4,036 |
| Oct 9, 2024 | 34.38 | 34.57 | 34.38 | 34.57 | 34.57 | 0.32% | 14,092 |
| Oct 8, 2024 | 34.39 | 34.46 | 34.39 | 34.46 | 34.46 | 0.44% | 8,131 |
| Oct 7, 2024 | 34.40 | 34.42 | 34.31 | 34.31 | 34.31 | -0.44% | 7,360 |
| Oct 4, 2024 | 34.42 | 34.49 | 34.35 | 34.46 | 34.46 | 0.38% | 12,580 |
| Oct 3, 2024 | 34.35 | 34.39 | 34.29 | 34.33 | 34.33 | -0.14% | 2,896,967 |