AllianzIM U.S. Equity Buffer10 Nov ETF (NVBT)

NVBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.30	39.30	39.30	39.30	39.30	0.25%	6
May 21, 2026	39.08	39.22	39.08	39.21	39.21	0.17%	422
May 20, 2026	39.13	39.14	39.13	39.14	39.14	0.62%	325
May 19, 2026	38.89	38.90	38.89	38.90	38.90	-0.37%	217
May 18, 2026	39.10	39.10	38.95	39.04	39.04	-0.03%	531
May 15, 2026	39.10	39.16	39.06	39.06	39.05	-0.60%	825
May 14, 2026	39.21	39.29	39.21	39.29	39.29	0.34%	601
May 13, 2026	39.02	39.16	39.02	39.16	39.16	0.31%	1,564
May 12, 2026	39.01	39.04	39.01	39.04	39.03	-0.04%	173
May 11, 2026	39.02	39.08	39.02	39.05	39.05	0.15%	1,308
May 8, 2026	38.85	38.99	38.85	38.99	38.99	0.40%	1,251
May 7, 2026	38.86	38.86	38.84	38.84	38.84	-0.18%	612
May 6, 2026	38.78	38.91	38.77	38.91	38.91	0.80%	4,973
May 5, 2026	38.56	38.61	38.55	38.60	38.60	0.56%	6,816
May 4, 2026	38.51	38.51	38.37	38.38	38.38	-0.26%	15,360
May 1, 2026	38.62	38.62	38.48	38.48	38.48	0.11%	14,964
Apr 30, 2026	38.24	38.44	38.24	38.44	38.44	0.79%	1,331
Apr 29, 2026	38.14	38.14	38.14	38.14	38.14	-0.05%	17
Apr 28, 2026	38.02	38.19	38.02	38.16	38.16	-0.31%	870
Apr 27, 2026	38.28	38.28	38.28	38.28	38.28	0.10%	99
Apr 24, 2026	38.25	38.25	38.19	38.24	38.24	0.56%	1,618
Apr 23, 2026	38.07	38.07	37.95	38.02	38.02	-0.27%	1,261
Apr 22, 2026	38.13	38.13	38.13	38.13	38.13	0.68%	-
Apr 21, 2026	37.87	37.87	37.87	37.87	37.87	-0.38%	75
Apr 20, 2026	37.96	38.03	37.96	38.01	38.01	-0.17%	755
Apr 17, 2026	38.01	38.15	38.01	38.08	38.08	0.81%	2,185
Apr 16, 2026	37.75	37.78	37.75	37.78	37.78	0.15%	11,567
Apr 15, 2026	37.61	37.72	37.57	37.72	37.72	0.64%	1,232
Apr 14, 2026	37.35	37.48	37.33	37.48	37.48	0.85%	1,666
Apr 13, 2026	36.85	37.17	36.85	37.17	37.16	0.72%	4,658
Apr 10, 2026	36.92	36.92	36.90	36.90	36.90	-0.09%	3,239
Apr 9, 2026	36.77	36.94	36.77	36.94	36.94	0.54%	361
Apr 8, 2026	36.72	36.74	36.71	36.74	36.74	1.82%	854
Apr 7, 2026	36.03	36.08	36.03	36.08	36.08	-0.03%	216
Apr 6, 2026	36.09	36.09	36.09	36.09	36.09	0.27%	-
Apr 2, 2026	35.85	35.99	35.85	35.99	35.99	0.10%	221
Apr 1, 2026	36.03	36.03	35.89	35.96	35.96	0.44%	1,913
Mar 31, 2026	35.45	35.80	35.45	35.80	35.80	2.13%	1,991
Mar 30, 2026	35.24	35.31	35.06	35.06	35.05	-0.25%	1,801
Mar 27, 2026	35.23	35.23	35.14	35.14	35.14	-1.15%	43,800
Mar 26, 2026	35.67	35.76	35.55	35.55	35.55	-1.27%	380
Mar 25, 2026	36.06	36.06	35.99	36.01	36.01	0.45%	856
Mar 24, 2026	35.85	35.85	35.85	35.85	35.85	-0.37%	100
Mar 23, 2026	36.19	36.19	35.98	35.98	35.98	0.87%	125
Mar 20, 2026	35.67	35.67	35.67	35.67	35.67	-1.07%	47
Mar 19, 2026	36.00	36.06	36.00	36.06	36.06	-0.18%	5,363
Mar 18, 2026	36.32	36.32	36.12	36.12	36.12	-0.99%	991
Mar 17, 2026	36.49	36.49	36.45	36.48	36.48	0.22%	200
Mar 16, 2026	36.40	36.40	36.40	36.40	36.40	0.75%	7
Mar 13, 2026	36.34	36.34	36.13	36.13	36.13	-0.45%	149

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.