AllianzIM U.S. Large Cap Buffer10 Nov ETF (NVBT)
NYSEARCA: NVBT · Real-Time Price · USD
36.17
+0.05 (0.15%)
At close: Oct 15, 2025, 4:00 PM EDT
36.17
0.00 (0.00%)
After-hours: Oct 15, 2025, 8:00 PM EDT
NVBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 36.26 | 36.26 | 36.26 | 36.25 | - | 0.37% | 278 |
| Oct 14, 2025 | 36.05 | 36.12 | 36.05 | 36.12 | 36.12 | -0.18% | 411 |
| Oct 13, 2025 | 35.97 | 36.18 | 35.97 | 36.18 | 36.18 | 0.78% | 2,944 |
| Oct 10, 2025 | 36.22 | 36.25 | 35.90 | 35.90 | 35.90 | -0.99% | 4,237 |
| Oct 9, 2025 | 36.26 | 36.27 | 36.25 | 36.26 | 36.26 | -0.10% | 962 |
| Oct 8, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.27% | - |
| Oct 7, 2025 | 36.23 | 36.23 | 36.20 | 36.20 | 36.20 | -0.15% | 213 |
| Oct 6, 2025 | 36.24 | 36.25 | 36.23 | 36.25 | 36.25 | 0.26% | 3,251 |
| Oct 3, 2025 | 36.24 | 36.26 | 36.14 | 36.16 | 36.16 | -0.01% | 45,480 |
| Oct 2, 2025 | 36.16 | 36.17 | 36.16 | 36.17 | 36.17 | -0.06% | 152 |
| Oct 1, 2025 | 36.06 | 36.19 | 36.06 | 36.19 | 36.19 | 0.12% | 4,987 |
| Sep 30, 2025 | 36.05 | 36.14 | 36.05 | 36.14 | 36.14 | 0.19% | 1,081 |
| Sep 29, 2025 | 36.07 | 36.08 | 36.03 | 36.08 | 36.08 | 0.09% | 19,103 |
| Sep 26, 2025 | 35.93 | 36.04 | 35.93 | 36.04 | 36.04 | 0.43% | 2,978 |
| Sep 25, 2025 | 35.91 | 35.91 | 35.87 | 35.89 | 35.89 | -0.19% | 1,662 |
| Sep 24, 2025 | 35.98 | 35.98 | 35.95 | 35.96 | 35.96 | -0.04% | 1,147 |
| Sep 23, 2025 | 36.03 | 36.03 | 35.95 | 35.97 | 35.97 | -0.21% | 257 |
| Sep 22, 2025 | 36.01 | 36.06 | 35.99 | 36.05 | 36.05 | 0.09% | 7,220 |
| Sep 19, 2025 | 35.94 | 36.02 | 35.93 | 36.02 | 36.02 | 0.18% | 957 |
| Sep 18, 2025 | 35.96 | 35.98 | 35.92 | 35.96 | 35.96 | 0.16% | 2,763 |
| Sep 17, 2025 | 35.80 | 35.90 | 35.75 | 35.90 | 35.90 | 0.09% | 6,742 |
| Sep 16, 2025 | 35.85 | 35.87 | 35.84 | 35.87 | 35.87 | -0.01% | 5,092 |
| Sep 15, 2025 | 35.93 | 35.93 | 35.87 | 35.87 | 35.87 | 0.06% | 619 |
| Sep 12, 2025 | 35.82 | 35.85 | 35.82 | 35.85 | 35.85 | 0.04% | 3,999 |
| Sep 11, 2025 | 35.80 | 35.88 | 35.78 | 35.84 | 35.84 | 0.38% | 2,303 |
| Sep 10, 2025 | 35.70 | 35.72 | 35.69 | 35.70 | 35.70 | 0.18% | 4,834 |
| Sep 9, 2025 | 35.58 | 35.64 | 35.58 | 35.64 | 35.64 | 0.09% | 2,530 |
| Sep 8, 2025 | 35.58 | 35.63 | 35.54 | 35.60 | 35.60 | 0.15% | 97,622 |
| Sep 5, 2025 | 35.44 | 35.55 | 35.43 | 35.55 | 35.55 | -0.11% | 6,579 |
| Sep 4, 2025 | 35.48 | 35.59 | 35.45 | 35.59 | 35.59 | 0.47% | 12,741 |
| Sep 3, 2025 | 35.34 | 35.42 | 35.31 | 35.42 | 35.42 | 0.38% | 21,040 |
| Sep 2, 2025 | 35.23 | 35.29 | 35.13 | 35.29 | 35.29 | -0.37% | 346,644 |
| Aug 29, 2025 | 35.39 | 35.45 | 35.39 | 35.42 | 35.42 | -0.35% | 5,244 |
| Aug 28, 2025 | 35.51 | 35.56 | 35.28 | 35.55 | 35.55 | 0.17% | 230,453 |
| Aug 27, 2025 | 35.47 | 35.55 | 35.29 | 35.49 | 35.49 | 0.10% | 187,369 |
| Aug 26, 2025 | 35.41 | 35.45 | 35.41 | 35.45 | 35.45 | 0.18% | 184 |
| Aug 25, 2025 | 35.38 | 35.40 | 35.38 | 35.39 | 35.39 | -0.13% | 1,146 |
| Aug 22, 2025 | 35.46 | 35.46 | 35.43 | 35.43 | 35.43 | 0.92% | 162 |
| Aug 21, 2025 | 35.09 | 35.15 | 35.06 | 35.11 | 35.11 | -0.27% | 2,731 |
| Aug 20, 2025 | 35.17 | 35.25 | 35.07 | 35.20 | 35.20 | -0.05% | 2,101 |
| Aug 19, 2025 | 35.26 | 35.26 | 35.22 | 35.22 | 35.22 | -0.38% | 291 |
| Aug 18, 2025 | 35.36 | 35.36 | 35.35 | 35.35 | 35.35 | 0.10% | 106 |
| Aug 15, 2025 | 35.35 | 35.35 | 35.31 | 35.32 | 35.32 | -0.18% | 475 |
| Aug 14, 2025 | 35.33 | 35.39 | 35.29 | 35.38 | 35.38 | 0.04% | 5,552 |
| Aug 13, 2025 | 35.35 | 35.37 | 35.35 | 35.37 | 35.37 | 0.18% | 263 |
| Aug 12, 2025 | 35.19 | 35.30 | 35.19 | 35.30 | 35.30 | 0.72% | 130 |
| Aug 11, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.18% | - |
| Aug 8, 2025 | 35.12 | 35.12 | 35.11 | 35.11 | 35.11 | 0.57% | 102 |
| Aug 7, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.12% | 100 |
| Aug 6, 2025 | 34.85 | 35.00 | 34.85 | 34.96 | 34.96 | 0.47% | 1,528 |