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

NVBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	38.99	39.21	38.99	39.11	-	-	100
Jun 11, 2026	39.11	39.11	39.11	39.11	39.11	0.98%	24
Jun 10, 2026	38.73	38.73	38.73	38.73	38.73	-0.87%	1
Jun 9, 2026	39.07	39.07	39.07	39.07	39.07	-0.29%	61
Jun 8, 2026	39.19	39.19	39.19	39.19	39.19	0.07%	-
Jun 5, 2026	39.47	39.47	39.16	39.16	39.16	-1.46%	184
Jun 4, 2026	39.71	39.74	39.70	39.74	39.74	0.24%	1,629
Jun 3, 2026	39.58	39.64	39.58	39.64	39.64	-0.29%	304
Jun 2, 2026	39.76	39.76	39.76	39.76	39.75	0.08%	742
Jun 1, 2026	39.70	39.76	39.70	39.73	39.72	0.08%	306
May 29, 2026	39.64	39.70	39.63	39.70	39.70	0.27%	2,647
May 28, 2026	39.51	39.60	39.51	39.59	39.59	0.32%	374
May 27, 2026	39.44	39.47	39.43	39.47	39.47	0.10%	1,589
May 26, 2026	39.34	39.43	39.34	39.43	39.43	0.31%	1,591
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

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

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.