AllianzIM U.S. Equity Buffer10 Nov ETF (NVBT)
BATS: NVBT · Real-Time Price · USD
38.16
-0.12 (-0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
38.16
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
NVBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.02 | 38.02 | 38.02 | 38.02 | - | -0.67% | 484 |
| 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 | 0.09% | 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 | -1.14% | 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 |
| Mar 12, 2026 | 36.41 | 36.42 | 36.30 | 36.30 | 36.30 | -1.04% | 11,026 |
| Mar 11, 2026 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -0.04% | 9,552 |
| Mar 10, 2026 | 36.69 | 36.86 | 36.69 | 36.70 | 36.70 | -0.14% | 263 |
| Mar 9, 2026 | 36.18 | 36.75 | 36.18 | 36.75 | 36.75 | 0.64% | 1,217 |
| Mar 6, 2026 | 36.59 | 36.65 | 36.51 | 36.51 | 36.51 | -0.96% | 2,110 |
| Mar 5, 2026 | 36.88 | 36.88 | 36.87 | 36.87 | 36.87 | -0.47% | 200 |
| Mar 4, 2026 | 36.94 | 37.06 | 36.94 | 37.04 | 37.04 | 0.61% | 1,208 |
| Mar 3, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.69% | - |
| Mar 2, 2026 | 36.83 | 37.12 | 36.83 | 37.08 | 37.07 | 0.09% | 1,816 |
| Feb 27, 2026 | 36.84 | 37.04 | 36.84 | 37.04 | 37.04 | -0.31% | 2,994 |
| Feb 26, 2026 | 37.11 | 37.16 | 37.11 | 37.16 | 37.16 | -0.42% | 303 |
| Feb 25, 2026 | 37.26 | 37.32 | 37.26 | 37.32 | 37.31 | 0.57% | 429 |
| Feb 24, 2026 | 36.77 | 37.10 | 36.77 | 37.10 | 37.10 | 0.66% | 1,231 |
| Feb 23, 2026 | 36.95 | 36.95 | 36.86 | 36.86 | 36.86 | -0.80% | 631 |
| Feb 20, 2026 | 37.15 | 37.16 | 37.11 | 37.16 | 37.16 | 0.52% | 1,500 |
| Feb 19, 2026 | 36.92 | 36.96 | 36.92 | 36.96 | 36.96 | -0.29% | 155 |
| Feb 18, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.45% | 2 |
| Feb 17, 2026 | 36.66 | 36.90 | 36.65 | 36.90 | 36.90 | 0.13% | 1,325 |