AllianzIM U.S. Large Cap Buffer10 Jun ETF (JUNT)

JUNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	32.78	32.78	32.49	32.49	32.49	-0.92%	707
Feb 26, 2025	32.90	32.90	32.78	32.80	32.80	0.11%	270
Feb 25, 2025	32.72	32.84	32.72	32.76	32.76	-0.31%	1,806
Feb 24, 2025	32.93	32.97	32.85	32.86	32.86	-0.26%	5,076
Feb 21, 2025	33.08	33.12	32.95	32.95	32.95	-0.79%	3,502
Feb 20, 2025	33.10	33.21	32.79	33.21	33.21	-0.05%	5,042
Feb 19, 2025	33.18	33.23	33.18	33.23	33.23	0.16%	3,489
Feb 18, 2025	33.18	33.18	33.17	33.17	33.17	0.05%	232
Feb 14, 2025	33.16	33.16	33.16	33.16	33.16	0.08%	183
Feb 13, 2025	33.08	33.13	33.08	33.13	33.13	0.42%	113
Feb 12, 2025	32.94	32.99	32.94	32.99	32.99	-0.08%	450
Feb 11, 2025	33.02	33.02	33.01	33.02	33.02	0.05%	4,222
Feb 10, 2025	33.00	33.00	33.00	33.00	33.00	0.32%	5,984
Feb 7, 2025	32.90	32.90	32.90	32.90	32.90	-0.39%	411
Feb 6, 2025	33.03	33.03	33.03	33.03	33.03	0.23%	89
Feb 5, 2025	32.85	32.98	32.85	32.95	32.95	0.13%	2,929
Feb 4, 2025	32.87	32.91	32.86	32.91	32.91	0.37%	2,009
Feb 3, 2025	32.65	32.82	32.65	32.79	32.79	-0.30%	6,648
Jan 31, 2025	33.04	33.04	32.89	32.89	32.89	-0.25%	289
Jan 30, 2025	32.92	32.97	32.92	32.97	32.97	0.28%	636
Jan 29, 2025	32.88	32.88	32.84	32.88	32.88	-0.22%	10,663
Jan 28, 2025	32.82	32.95	32.82	32.95	32.95	0.68%	4,088
Jan 27, 2025	32.72	32.77	32.70	32.73	32.73	-0.86%	2,786
Jan 24, 2025	33.01	33.01	33.01	33.01	33.01	-	1
Jan 23, 2025	32.83	33.01	32.83	33.01	33.01	0.18%	2,621
Jan 22, 2025	32.93	32.98	32.93	32.95	32.95	0.28%	1,208
Jan 21, 2025	32.77	32.86	32.76	32.86	32.86	0.49%	1,884
Jan 17, 2025	32.74	32.78	32.70	32.70	32.70	0.35%	4,725
Jan 16, 2025	32.57	32.60	32.55	32.59	32.59	-0.07%	2,620
Jan 15, 2025	32.52	32.61	32.52	32.61	32.61	1.23%	3,381
Jan 14, 2025	32.14	32.21	31.97	32.21	32.21	-0.03%	3,009
Jan 13, 2025	32.09	32.23	32.06	32.23	32.23	0.15%	6,793
Jan 10, 2025	32.30	32.30	32.12	32.18	32.18	-0.76%	6,630
Jan 8, 2025	32.36	32.43	31.96	32.43	32.43	0.03%	2,379
Jan 7, 2025	32.63	32.63	32.42	32.42	32.42	-0.54%	3,569
Jan 6, 2025	32.67	32.67	32.55	32.59	32.59	0.23%	4,203
Jan 3, 2025	32.44	32.52	32.44	32.52	32.52	0.70%	725
Jan 2, 2025	32.35	32.35	32.17	32.29	32.29	-0.10%	1,460
Dec 31, 2024	32.32	32.37	32.28	32.32	32.32	-0.29%	2,962
Dec 30, 2024	32.32	32.44	32.32	32.42	32.42	-0.39%	928
Dec 27, 2024	32.54	32.54	32.54	32.54	32.54	-0.48%	1
Dec 26, 2024	32.70	32.70	32.70	32.70	32.70	0.07%	40
Dec 24, 2024	32.68	32.68	32.68	32.68	32.68	0.55%	50
Dec 23, 2024	32.33	32.50	32.33	32.50	32.50	0.43%	1,068
Dec 20, 2024	32.21	32.44	32.21	32.36	32.36	0.65%	1,240
Dec 19, 2024	32.17	32.17	32.15	32.15	32.15	-0.17%	261
Dec 18, 2024	32.21	32.21	32.21	32.21	32.21	-1.38%	25
Dec 17, 2024	32.66	32.66	32.66	32.66	32.66	-0.11%	82
Dec 16, 2024	32.69	32.70	32.69	32.70	32.70	0.12%	674
Dec 13, 2024	32.67	32.67	32.66	32.66	32.66	0.02%	279
Dec 12, 2024	32.65	32.65	32.65	32.65	32.65	-0.18%	-
Dec 11, 2024	32.71	32.71	32.71	32.71	32.71	0.32%	1,300
Dec 10, 2024	32.64	32.64	32.60	32.61	32.61	-0.12%	1,300
Dec 9, 2024	32.65	32.65	32.65	32.65	32.65	-0.23%	-
Dec 6, 2024	32.72	32.72	32.72	32.72	32.72	0.12%	38
Dec 5, 2024	32.66	32.68	32.66	32.68	32.68	0.05%	226
Dec 4, 2024	32.64	32.67	32.64	32.67	32.67	0.11%	5,438
Dec 3, 2024	32.58	32.66	32.57	32.63	32.63	0.01%	747
Dec 2, 2024	32.61	32.63	32.58	32.63	32.63	0.08%	541
Nov 29, 2024	32.54	32.60	32.54	32.60	32.60	0.29%	568
Nov 27, 2024	32.52	32.52	32.51	32.51	32.51	-0.12%	357
Nov 26, 2024	32.54	32.54	32.54	32.54	32.54	0.31%	3
Nov 25, 2024	32.43	32.44	32.43	32.44	32.44	0.18%	657
Nov 22, 2024	32.33	32.38	32.33	32.38	32.38	0.23%	647
Nov 21, 2024	32.31	32.31	32.31	32.31	32.31	0.31%	76
Nov 20, 2024	32.19	32.24	32.10	32.21	32.21	-0.08%	4,901
Nov 19, 2024	32.24	32.24	32.24	32.24	32.24	0.13%	2,693
Nov 18, 2024	32.11	32.22	32.11	32.20	32.20	0.20%	2,693
Nov 15, 2024	32.12	32.13	32.12	32.13	32.13	-0.59%	1,034
Nov 14, 2024	32.39	32.39	32.32	32.32	32.32	-0.22%	262
Nov 13, 2024	32.37	32.42	32.37	32.39	32.39	0.08%	1,269
Nov 12, 2024	32.37	32.37	32.37	32.37	32.37	-0.08%	124
Nov 11, 2024	32.37	32.39	32.37	32.39	32.39	0.02%	124
Nov 8, 2024	32.39	32.39	32.39	32.39	32.39	0.17%	285
Nov 7, 2024	32.28	32.33	32.28	32.33	32.33	0.36%	807
Nov 6, 2024	32.22	32.22	32.22	32.22	32.22	1.28%	30
Nov 5, 2024	31.76	31.81	31.76	31.81	31.81	0.67%	266
Nov 4, 2024	31.60	31.60	31.60	31.60	31.60	-0.12%	76
Nov 1, 2024	31.72	31.72	31.63	31.63	31.63	0.16%	701
Oct 31, 2024	31.59	31.60	31.55	31.58	31.58	-0.97%	10,000
Oct 30, 2024	31.89	31.89	31.89	31.89	31.89	-0.22%	3,567
Oct 29, 2024	31.96	31.96	31.96	31.96	31.96	0.07%	42
Oct 28, 2024	31.92	31.94	31.91	31.94	31.94	0.22%	987
Oct 25, 2024	31.87	31.87	31.87	31.87	31.87	-0.03%	101
Oct 24, 2024	31.88	31.88	31.88	31.88	31.88	0.17%	101
Oct 23, 2024	31.83	31.83	31.83	31.83	31.83	-0.51%	97
Oct 22, 2024	31.88	31.99	31.87	31.99	31.99	0.10%	3,926
Oct 21, 2024	31.96	31.96	31.96	31.96	31.96	-0.11%	51
Oct 18, 2024	31.98	32.04	31.96	31.99	31.99	0.23%	772
Oct 17, 2024	31.92	31.92	31.92	31.92	31.92	0.06%	37
Oct 16, 2024	31.90	31.90	31.87	31.90	31.90	0.29%	427
Oct 15, 2024	31.84	31.89	31.80	31.80	31.80	-0.39%	2,867
Oct 14, 2024	31.93	31.93	31.93	31.93	31.93	0.41%	99
Oct 11, 2024	31.75	31.80	31.74	31.80	31.80	0.30%	6,742
Oct 10, 2024	31.69	31.70	31.69	31.70	31.70	-0.10%	270
Oct 9, 2024	31.58	31.74	31.58	31.74	31.74	0.34%	431
Oct 8, 2024	31.55	31.63	31.55	31.63	31.63	0.59%	242
Oct 7, 2024	31.45	31.45	31.45	31.45	31.45	-0.58%	37
Oct 4, 2024	31.63	31.63	31.63	31.63	31.63	0.51%	1,129
Oct 3, 2024	31.48	31.49	31.43	31.47	31.47	-0.19%	4,251

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.