AllianzIM U.S. Large Cap Buffer10 Nov ETF (NVBT)
NYSEARCA: NVBT · Real-Time Price · USD
31.04
-1.10 (-3.41%)
Apr 3, 2025, 3:32 PM EDT - Market closed
NVBT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Mar 26, 2025 | 32.30 | 32.30 | 32.27 | 32.28 | 32.28 | -0.73% | 568 |
Mar 25, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.04% | 664 |
Mar 24, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.30% | - |
Mar 21, 2025 | 32.02 | 32.09 | 31.99 | 32.09 | 32.09 | 0.01% | 665 |
Mar 20, 2025 | 32.18 | 32.18 | 32.07 | 32.09 | 32.09 | -0.13% | 1,909 |
Mar 19, 2025 | 32.07 | 32.26 | 32.03 | 32.13 | 32.13 | 0.77% | 1,944 |
Mar 18, 2025 | 31.86 | 31.94 | 31.82 | 31.89 | 31.89 | -0.81% | 3,379 |
Mar 17, 2025 | 32.25 | 32.25 | 32.15 | 32.15 | 32.15 | 0.48% | 204 |
Mar 14, 2025 | 31.86 | 31.99 | 31.86 | 31.99 | 31.99 | 1.57% | 302 |
Mar 13, 2025 | 31.58 | 31.58 | 31.49 | 31.49 | 31.49 | -1.03% | 3,464 |
Mar 12, 2025 | 31.77 | 31.87 | 31.68 | 31.82 | 31.82 | 0.34% | 3,307 |
Mar 11, 2025 | 31.92 | 31.93 | 31.59 | 31.71 | 31.71 | -0.44% | 12,905 |
Mar 10, 2025 | 32.15 | 32.15 | 31.72 | 31.85 | 31.85 | -1.90% | 12,189 |
Mar 7, 2025 | 32.29 | 32.47 | 32.06 | 32.47 | 32.47 | 0.45% | 1,484 |
Mar 6, 2025 | 32.32 | 32.33 | 32.24 | 32.33 | 32.33 | -1.21% | 467 |
Mar 5, 2025 | 32.41 | 32.78 | 32.41 | 32.72 | 32.72 | 0.75% | 376 |
Mar 4, 2025 | 32.53 | 32.73 | 32.33 | 32.48 | 32.48 | -0.64% | 14,654 |
Mar 3, 2025 | 33.07 | 33.13 | 32.64 | 32.69 | 32.69 | -1.16% | 2,256 |
Feb 28, 2025 | 32.84 | 33.07 | 32.71 | 33.07 | 33.07 | 0.85% | 7,941 |
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 |