AllianzIM U.S. Large Cap Buffer10 Nov ETF (NVBT)

NVBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	33.10	33.14	32.79	32.79	32.79	-0.95%	3,533
Feb 26, 2025	33.19	33.19	33.03	33.11	33.11	0.06%	1,497
Feb 25, 2025	33.02	33.10	33.02	33.09	33.09	-0.28%	521
Feb 24, 2025	33.18	33.34	33.18	33.18	33.18	-0.27%	2,512
Feb 21, 2025	33.44	33.44	33.27	33.27	33.27	-0.93%	1,187
Feb 20, 2025	33.49	33.58	33.49	33.58	33.58	-0.15%	522
Feb 19, 2025	33.57	33.65	33.57	33.63	33.63	0.17%	2,161
Feb 18, 2025	33.54	33.58	33.52	33.58	33.58	0.05%	828
Feb 14, 2025	33.59	33.59	33.56	33.56	33.56	0.07%	213
Feb 13, 2025	33.51	33.54	33.47	33.54	33.54	0.69%	1,444
Feb 12, 2025	33.24	33.36	33.24	33.31	33.31	-0.24%	7,812
Feb 11, 2025	33.32	33.39	33.32	33.39	33.39	-0.02%	2,981
Feb 10, 2025	33.37	33.41	33.32	33.40	33.40	0.31%	9,369
Feb 7, 2025	33.37	33.37	33.29	33.29	33.29	-0.44%	1,115
Feb 6, 2025	33.40	33.44	33.35	33.44	33.44	0.19%	1,330
Feb 5, 2025	33.26	33.40	33.26	33.37	33.37	0.28%	5,098
Feb 4, 2025	33.32	33.32	33.28	33.28	33.28	0.39%	563
Feb 3, 2025	32.96	33.15	32.96	33.15	33.15	-0.40%	387
Jan 31, 2025	33.41	33.41	33.28	33.29	33.29	-0.27%	762
Jan 30, 2025	33.34	33.44	33.27	33.38	33.38	0.23%	3,379
Jan 29, 2025	33.33	33.34	33.30	33.30	33.30	-0.16%	626
Jan 28, 2025	33.16	33.35	33.16	33.35	33.35	0.53%	1,845
Jan 27, 2025	33.15	33.18	33.12	33.18	33.18	-0.96%	2,068
Jan 24, 2025	33.47	33.51	33.44	33.50	33.50	0.21%	1,757
Jan 23, 2025	33.39	33.46	33.39	33.43	33.43	0.10%	2,389
Jan 22, 2025	33.38	33.44	33.37	33.39	33.39	0.34%	2,649
Jan 21, 2025	33.20	33.29	33.20	33.28	33.28	0.50%	617
Jan 17, 2025	33.11	33.17	33.11	33.12	33.12	0.52%	950
Jan 16, 2025	32.95	32.95	32.95	32.95	32.95	-0.06%	732
Jan 15, 2025	32.92	32.97	32.91	32.97	32.97	1.32%	397
Jan 14, 2025	32.62	32.62	32.45	32.54	32.54	-0.01%	2,247
Jan 13, 2025	32.42	32.54	32.42	32.54	32.54	0.14%	740
Jan 10, 2025	32.53	32.56	32.47	32.49	32.49	-1.07%	6,688
Jan 8, 2025	32.70	32.85	32.70	32.84	32.84	0.22%	4,516
Jan 7, 2025	33.03	33.03	32.77	32.77	32.77	-0.67%	5,123
Jan 6, 2025	33.08	33.10	32.99	32.99	32.99	0.25%	4,524
Jan 3, 2025	32.79	32.95	32.79	32.91	32.91	0.83%	4,051
Jan 2, 2025	32.63	32.64	32.59	32.64	32.64	-0.07%	324
Dec 31, 2024	32.67	32.67	32.66	32.66	32.66	-0.40%	717
Dec 30, 2024	32.76	32.87	32.76	32.79	32.79	-0.45%	2,037
Dec 27, 2024	33.00	33.00	32.85	32.94	32.94	-0.72%	2,124
Dec 26, 2024	33.18	33.18	33.18	33.18	33.18	0.17%	72
Dec 24, 2024	33.03	33.13	33.03	33.12	33.12	0.52%	4,138
Dec 23, 2024	32.91	32.95	32.91	32.95	32.95	0.58%	1,513
Dec 20, 2024	32.44	32.90	32.44	32.76	32.76	0.67%	5,193
Dec 19, 2024	32.54	32.54	32.54	32.54	32.54	-0.20%	1
Dec 18, 2024	33.10	33.20	32.61	32.61	32.61	-1.55%	2,585
Dec 17, 2024	33.11	33.16	33.10	33.12	33.12	-0.16%	6,162
Dec 16, 2024	33.23	33.23	33.14	33.18	33.18	0.19%	3,333
Dec 13, 2024	33.15	33.15	33.05	33.11	33.11	-0.02%	1,262
Dec 12, 2024	33.18	33.23	33.12	33.12	33.12	-0.23%	6,555
Dec 11, 2024	33.23	33.25	33.17	33.19	33.19	0.41%	1,119
Dec 10, 2024	33.23	33.23	33.04	33.06	33.06	-0.18%	8,594
Dec 9, 2024	33.28	33.28	33.12	33.12	33.12	-0.32%	1,215
Dec 6, 2024	33.22	33.26	33.22	33.23	33.23	0.15%	894
Dec 5, 2024	33.29	33.29	33.18	33.18	33.18	-0.07%	2,604
Dec 4, 2024	33.21	33.24	33.12	33.20	33.20	-	3,755
Dec 3, 2024	33.13	33.20	33.06	33.20	33.20	0.23%	21,182
Dec 2, 2024	33.14	33.18	33.08	33.13	33.13	0.11%	3,793
Nov 29, 2024	33.09	33.09	33.09	33.09	33.09	0.39%	1,887
Nov 27, 2024	32.94	33.00	32.88	32.96	32.96	-0.09%	1,887
Nov 26, 2024	33.07	33.07	32.91	32.99	32.99	0.22%	13,823
Nov 25, 2024	32.98	32.98	32.92	32.92	32.92	0.24%	8,077
Nov 22, 2024	32.82	32.88	32.78	32.84	32.84	0.28%	5,011
Nov 21, 2024	32.66	32.82	32.65	32.75	32.75	0.28%	6,269
Nov 20, 2024	32.72	32.72	32.45	32.66	32.66	0.02%	15,533
Nov 19, 2024	32.48	32.70	32.48	32.65	32.65	-0.09%	35,822
Nov 18, 2024	32.60	32.69	32.57	32.68	32.68	0.48%	20,030
Nov 15, 2024	32.68	32.68	32.48	32.53	32.53	-0.77%	20,548
Nov 14, 2024	32.90	32.90	32.78	32.78	32.78	-0.25%	12,718
Nov 13, 2024	32.86	32.96	32.83	32.86	32.86	0.02%	6,430
Nov 12, 2024	32.89	32.89	32.79	32.85	32.85	-0.08%	7,780
Nov 11, 2024	32.92	32.93	32.85	32.88	32.88	0.02%	11,453
Nov 8, 2024	32.84	32.94	32.84	32.87	32.87	0.02%	13,894
Nov 7, 2024	32.80	32.89	32.75	32.87	32.87	0.55%	12,353
Nov 6, 2024	33.07	33.07	32.60	32.69	32.69	1.42%	43,594
Nov 5, 2024	32.13	32.24	32.03	32.23	32.23	0.71%	47,657
Nov 4, 2024	32.01	32.08	31.93	32.00	32.00	-	26,753
Nov 1, 2024	32.07	32.20	32.00	32.00	32.00	0.20%	83,104
Oct 31, 2024	31.95	31.97	31.87	31.94	31.94	0.09%	49,072
Oct 30, 2024	31.95	31.96	31.87	31.91	31.91	0.01%	39,232
Oct 29, 2024	31.75	31.95	31.75	31.91	31.91	-0.10%	121,905
Oct 28, 2024	31.94	31.96	31.89	31.94	31.94	0.09%	30,614
Oct 25, 2024	31.98	31.98	31.88	31.91	31.91	0.09%	26,782
Oct 24, 2024	31.94	31.94	31.88	31.88	31.88	-0.13%	6,402
Oct 23, 2024	31.89	31.95	31.84	31.92	31.92	0.12%	228,473
Oct 22, 2024	31.88	31.93	31.88	31.88	31.88	0.02%	272,381
Oct 21, 2024	31.88	31.88	31.88	31.88	31.88	0.02%	-
Oct 18, 2024	31.90	31.90	31.87	31.87	31.87	0.06%	570
Oct 17, 2024	31.84	31.85	31.84	31.85	31.85	-	397
Oct 16, 2024	31.90	31.90	31.85	31.85	31.85	0.02%	264
Oct 15, 2024	31.89	31.89	31.84	31.85	31.85	0.02%	2,834
Oct 14, 2024	31.84	31.84	31.84	31.84	31.84	0.03%	4
Oct 11, 2024	31.83	31.83	31.83	31.83	31.83	0.06%	4
Oct 10, 2024	31.81	31.81	31.81	31.81	31.81	0.02%	4
Oct 9, 2024	31.81	31.81	31.81	31.81	31.81	0.03%	-
Oct 8, 2024	31.80	31.80	31.80	31.80	31.80	0.05%	1,044
Oct 7, 2024	31.75	31.78	31.75	31.78	31.78	-0.03%	1,044
Oct 4, 2024	31.76	31.79	31.76	31.79	31.79	0.11%	1,081
Oct 3, 2024	31.76	31.76	31.76	31.76	31.76	0.02%	27

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.