AllianzIM U.S. Large Cap Buffer10 Nov ETF (NVBT)
NYSEARCA: NVBT · Real-Time Price · USD
33.54
+0.24 (0.74%)
At close: Jun 6, 2025, 4:00 PM
33.54
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
NVBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 33.54 | 33.57 | 33.47 | 33.54 | - | 0.74% | 3,123 |
| Jun 5, 2025 | 33.36 | 33.49 | 33.25 | 33.29 | 33.29 | -0.40% | 3,352 |
| Jun 4, 2025 | 33.40 | 33.47 | 33.40 | 33.43 | 33.43 | 0.09% | 938 |
| Jun 3, 2025 | 33.44 | 33.44 | 33.39 | 33.40 | 33.40 | 0.48% | 586 |
| Jun 2, 2025 | 33.14 | 33.24 | 33.14 | 33.24 | 33.24 | 0.21% | 349 |
| May 30, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.12% | 177 |
| May 29, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.26% | 74 |
| May 28, 2025 | 33.16 | 33.16 | 33.04 | 33.04 | 33.04 | -0.35% | 2,590 |
| May 27, 2025 | 33.13 | 33.16 | 33.13 | 33.16 | 33.16 | 1.40% | 533 |
| May 23, 2025 | 32.67 | 32.81 | 32.67 | 32.70 | 32.70 | -0.45% | 2,990 |
| May 22, 2025 | 32.78 | 32.92 | 32.78 | 32.85 | 32.85 | -0.06% | 1,079 |
| May 21, 2025 | 33.18 | 33.18 | 32.87 | 32.87 | 32.87 | -1.04% | 183 |
| May 20, 2025 | 33.20 | 33.24 | 33.15 | 33.21 | 33.21 | -0.26% | 1,723 |
| May 19, 2025 | 33.19 | 33.30 | 33.19 | 33.30 | 33.30 | 0.08% | 863 |
| May 16, 2025 | 33.12 | 33.29 | 33.11 | 33.27 | 33.27 | 0.50% | 2,404 |
| May 15, 2025 | 33.15 | 33.15 | 33.11 | 33.11 | 33.11 | 0.28% | 745 |
| May 14, 2025 | 32.99 | 33.07 | 32.96 | 33.02 | 33.02 | 0.01% | 2,827 |
| May 13, 2025 | 33.02 | 33.02 | 33.01 | 33.01 | 33.01 | 0.63% | 200 |
| May 12, 2025 | 32.69 | 32.81 | 32.68 | 32.81 | 32.81 | 2.07% | 1,439 |
| May 9, 2025 | 32.17 | 32.18 | 32.10 | 32.14 | 32.14 | 0.05% | 710 |
| May 8, 2025 | 32.08 | 32.32 | 32.08 | 32.13 | 32.13 | 0.45% | 660 |
| May 7, 2025 | 31.94 | 31.98 | 31.80 | 31.98 | 31.98 | 0.19% | 904 |
| May 6, 2025 | 31.99 | 31.99 | 31.91 | 31.92 | 31.92 | -0.45% | 1,300 |
| May 5, 2025 | 32.04 | 32.16 | 32.04 | 32.06 | 32.06 | -0.41% | 7,269 |
| May 2, 2025 | 32.20 | 32.20 | 32.19 | 32.20 | 32.20 | 0.94% | 305 |
| May 1, 2025 | 32.01 | 32.01 | 31.90 | 31.90 | 31.90 | 0.50% | 6,717 |
| Apr 30, 2025 | 31.49 | 31.74 | 31.49 | 31.74 | 31.74 | 0.09% | 3,637 |
| Apr 29, 2025 | 31.71 | 31.71 | 31.59 | 31.71 | 31.71 | 0.32% | 628 |
| Apr 28, 2025 | 31.54 | 31.61 | 31.50 | 31.61 | 31.61 | 0.14% | 1,071 |
| Apr 25, 2025 | 31.46 | 31.57 | 31.46 | 31.57 | 31.57 | 0.50% | 1,076 |
| Apr 24, 2025 | 31.13 | 31.41 | 31.13 | 31.41 | 31.41 | 1.30% | 1,119 |
| Apr 23, 2025 | 31.29 | 31.29 | 31.01 | 31.01 | 31.01 | 1.23% | 1,837 |
| Apr 22, 2025 | 30.46 | 30.68 | 30.46 | 30.63 | 30.63 | 1.70% | 1,350 |
| Apr 21, 2025 | 30.19 | 30.20 | 29.87 | 30.12 | 30.12 | -1.56% | 1,896 |
| Apr 17, 2025 | 30.68 | 30.68 | 30.59 | 30.59 | 30.59 | 0.18% | 794 |
| Apr 16, 2025 | 30.82 | 30.82 | 30.39 | 30.54 | 30.54 | -1.60% | 1,578 |
| Apr 15, 2025 | 31.06 | 31.17 | 31.02 | 31.04 | 31.04 | -0.08% | 4,957 |
| Apr 14, 2025 | 30.88 | 31.06 | 30.88 | 31.06 | 31.06 | 0.64% | 597 |
| Apr 11, 2025 | 30.51 | 30.89 | 30.49 | 30.87 | 30.87 | 1.34% | 2,630 |
| Apr 10, 2025 | 30.75 | 30.75 | 30.20 | 30.46 | 30.46 | -2.61% | 2,490 |
| Apr 9, 2025 | 29.40 | 31.27 | 29.33 | 31.27 | 31.27 | 6.75% | 4,191 |
| Apr 8, 2025 | 29.99 | 29.99 | 29.29 | 29.29 | 29.29 | -1.26% | 400 |
| Apr 7, 2025 | 28.93 | 30.30 | 28.93 | 29.67 | 29.67 | -0.17% | 16,510 |
| Apr 4, 2025 | 30.02 | 30.02 | 29.72 | 29.72 | 29.72 | -4.26% | 2,286 |
| Apr 3, 2025 | 31.20 | 31.24 | 31.03 | 31.04 | 31.04 | -3.41% | 2,024 |
| Apr 2, 2025 | 31.92 | 32.15 | 31.92 | 32.14 | 32.14 | 0.57% | 4,011 |
| Apr 1, 2025 | 31.94 | 31.98 | 31.92 | 31.95 | 31.95 | 0.23% | 1,521 |
| Mar 31, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.35% | 107 |
| Mar 28, 2025 | 31.94 | 31.94 | 31.77 | 31.77 | 31.77 | -1.43% | 938 |
| Mar 27, 2025 | 32.24 | 32.24 | 32.21 | 32.23 | 32.23 | -0.16% | 710 |