AllianzIM U.S. Large Cap Buffer20 Jun ETF (JUNW)
NYSEARCA: JUNW · Real-Time Price · USD
29.27
+0.28 (0.96%)
Apr 24, 2025, 2:41 PM EDT - Market open
JUNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 29.04 | 29.34 | 29.04 | 29.32 | 29.32 | 1.15% | 5,780 |
| Apr 23, 2025 | 29.19 | 29.25 | 28.87 | 28.99 | 28.99 | 1.00% | 4,580 |
| Apr 22, 2025 | 28.57 | 28.73 | 28.57 | 28.71 | 28.71 | 1.11% | 7,891 |
| Apr 21, 2025 | 28.38 | 28.44 | 28.26 | 28.39 | 28.39 | -1.25% | 1,454,161 |
| Apr 17, 2025 | 28.62 | 28.78 | 28.62 | 28.75 | 28.75 | 0.03% | 6,395 |
| Apr 16, 2025 | 28.86 | 28.86 | 28.54 | 28.74 | 28.74 | -1.14% | 3,819 |
| Apr 15, 2025 | 29.25 | 29.25 | 29.05 | 29.07 | 29.07 | -0.25% | 5,734 |
| Apr 14, 2025 | 29.17 | 29.28 | 29.07 | 29.14 | 29.14 | 0.29% | 7,753 |
| Apr 11, 2025 | 28.80 | 29.06 | 28.66 | 29.06 | 29.06 | 1.05% | 4,637 |
| Apr 10, 2025 | 28.85 | 28.92 | 28.45 | 28.76 | 28.76 | -1.74% | 18,529 |
| Apr 9, 2025 | 27.97 | 29.26 | 27.91 | 29.26 | 29.26 | 4.42% | 35,551 |
| Apr 8, 2025 | 28.52 | 28.93 | 27.78 | 28.03 | 28.03 | -0.44% | 31,890 |
| Apr 7, 2025 | 27.70 | 28.28 | 27.68 | 28.15 | 28.15 | -0.18% | 17,336 |
| Apr 4, 2025 | 28.63 | 28.63 | 28.20 | 28.20 | 28.20 | -3.04% | 15,806 |
| Apr 3, 2025 | 29.33 | 29.33 | 29.08 | 29.08 | 29.08 | -2.84% | 10,111 |
| Apr 2, 2025 | 29.63 | 29.94 | 29.63 | 29.93 | 29.93 | 0.44% | 7,606 |
| Apr 1, 2025 | 29.63 | 29.80 | 29.58 | 29.80 | 29.80 | 0.23% | 6,297 |
| Mar 31, 2025 | 29.50 | 29.73 | 29.50 | 29.73 | 29.73 | 0.35% | 3,430 |
| Mar 28, 2025 | 29.72 | 29.76 | 29.62 | 29.63 | 29.63 | -1.22% | 2,370 |
| Mar 27, 2025 | 30.04 | 30.04 | 29.94 | 30.00 | 30.00 | -0.10% | 5,377 |
| Mar 26, 2025 | 30.29 | 30.29 | 29.99 | 30.03 | 30.03 | -0.60% | 4,223 |
| Mar 25, 2025 | 30.20 | 30.22 | 30.16 | 30.21 | 30.21 | 0.02% | 16,228 |
| Mar 24, 2025 | 30.11 | 30.20 | 30.10 | 30.20 | 30.20 | 1.06% | 8,879 |
| Mar 21, 2025 | 29.68 | 29.89 | 29.68 | 29.89 | 29.89 | 0.10% | 8,488 |
| Mar 20, 2025 | 29.93 | 29.96 | 29.83 | 29.86 | 29.86 | -0.17% | 8,059 |
| Mar 19, 2025 | 29.82 | 30.00 | 29.72 | 29.91 | 29.91 | 0.65% | 8,448 |
| Mar 18, 2025 | 29.73 | 29.75 | 29.68 | 29.71 | 29.71 | -0.71% | 11,535 |
| Mar 17, 2025 | 29.82 | 29.96 | 29.76 | 29.93 | 29.93 | 0.49% | 8,442 |
| Mar 14, 2025 | 29.66 | 29.78 | 29.66 | 29.78 | 29.78 | 1.29% | 4,857 |
| Mar 13, 2025 | 29.59 | 29.59 | 29.39 | 29.40 | 29.40 | -0.90% | 7,230 |
| Mar 12, 2025 | 29.56 | 29.70 | 29.55 | 29.67 | 29.67 | 0.26% | 13,162 |
| Mar 11, 2025 | 29.58 | 29.71 | 29.45 | 29.59 | 29.59 | -0.29% | 9,525 |
| Mar 10, 2025 | 29.78 | 29.81 | 29.54 | 29.68 | 29.68 | -1.32% | 8,036 |
| Mar 7, 2025 | 29.98 | 30.07 | 29.85 | 30.07 | 30.07 | 0.35% | 10,217 |
| Mar 6, 2025 | 30.08 | 30.15 | 29.93 | 29.97 | 29.97 | -0.87% | 8,703 |
| Mar 5, 2025 | 30.14 | 30.23 | 30.04 | 30.23 | 30.23 | 0.57% | 9,211 |
| Mar 4, 2025 | 29.99 | 30.20 | 29.99 | 30.06 | 30.06 | -0.37% | 7,536 |
| Mar 3, 2025 | 30.40 | 30.40 | 30.14 | 30.17 | 30.17 | -0.76% | 23,065 |
| Feb 28, 2025 | 30.30 | 30.40 | 30.23 | 30.40 | 30.40 | 0.48% | 7,330 |
| Feb 27, 2025 | 30.41 | 30.41 | 30.24 | 30.26 | 30.26 | -0.50% | 5,037 |
| Feb 26, 2025 | 30.44 | 30.50 | 30.37 | 30.41 | 30.41 | - | 3,386 |
| Feb 25, 2025 | 30.35 | 30.43 | 30.33 | 30.41 | 30.41 | -0.08% | 7,882 |
| Feb 24, 2025 | 30.51 | 30.56 | 30.43 | 30.43 | 30.43 | -0.25% | 5,254 |
| Feb 21, 2025 | 30.54 | 30.57 | 30.50 | 30.51 | 30.51 | -0.42% | 4,669 |
| Feb 20, 2025 | 30.58 | 30.64 | 30.57 | 30.64 | 30.64 | -0.05% | 9,220 |
| Feb 19, 2025 | 30.66 | 30.66 | 30.60 | 30.65 | 30.65 | 0.23% | 12,885 |
| Feb 18, 2025 | 30.57 | 30.62 | 30.57 | 30.58 | 30.58 | 0.01% | 10,658 |
| Feb 14, 2025 | 30.61 | 30.61 | 30.57 | 30.58 | 30.58 | 0.03% | 2,503 |
| Feb 13, 2025 | 30.53 | 30.58 | 30.51 | 30.57 | 30.57 | 0.24% | 3,861 |
| Feb 12, 2025 | 30.43 | 30.51 | 30.43 | 30.49 | 30.49 | -0.01% | 8,908 |