AllianzIM U.S. Equity Buffer10 Nov ETF (NVBT)
BATS: NVBT · Real-Time Price · USD
40.95
+0.25 (0.60%)
At close: Oct 2, 2026, 4:00 PM EDT
40.90
-0.05 (-0.11%)
After-hours: Oct 2, 2026, 8:00 PM EDT
NVBT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 40.89 | 40.95 | 40.89 | 40.95 | 40.95 | 0.61% | 726 |
| Oct 1, 2026 | 40.54 | 40.72 | 40.48 | 40.70 | 40.70 | 0.08% | 5,593 |
| Sep 30, 2026 | 40.83 | 40.88 | 40.66 | 40.66 | 40.66 | -0.04% | 1,908 |
| Sep 29, 2026 | 40.72 | 40.72 | 40.63 | 40.68 | 40.68 | -0.11% | 1,039 |
| Sep 28, 2026 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | -0.63% | 12 |
| Sep 25, 2026 | 40.83 | 40.98 | 40.83 | 40.98 | 40.98 | 0.43% | 148 |
| Sep 24, 2026 | 40.62 | 40.81 | 40.62 | 40.81 | 40.81 | 0.07% | 633 |
| Sep 23, 2026 | 40.85 | 40.85 | 40.77 | 40.78 | 40.78 | -0.70% | 11,878 |
| Sep 22, 2026 | 41.05 | 41.07 | 41.05 | 41.07 | 41.07 | 0.06% | 512 |
| Sep 21, 2026 | 40.89 | 41.05 | 40.89 | 41.05 | 41.05 | 1.23% | 1,051 |
| Sep 18, 2026 | 40.39 | 40.55 | 40.39 | 40.55 | 40.55 | 0.04% | 2,938 |
| Sep 17, 2026 | 40.43 | 40.53 | 40.43 | 40.53 | 40.53 | 1.05% | 15,467 |
| Sep 16, 2026 | 40.40 | 40.40 | 40.11 | 40.11 | 40.11 | -0.36% | 516 |
| Sep 15, 2026 | 40.23 | 40.25 | 40.23 | 40.25 | 40.25 | -0.45% | 1,269 |
| Sep 14, 2026 | 40.47 | 40.48 | 40.44 | 40.44 | 40.44 | -0.40% | 1,469 |
| Sep 11, 2026 | 40.55 | 40.60 | 40.53 | 40.60 | 40.60 | 0.79% | 4,076 |
| Sep 10, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | -0.45% | 382 |
| Sep 9, 2026 | 40.45 | 40.46 | 40.45 | 40.46 | 40.46 | -0.35% | 188 |
| Sep 8, 2026 | 40.67 | 40.67 | 40.61 | 40.61 | 40.61 | -0.38% | 1,167 |
| Sep 4, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.27% | 24 |
| Sep 3, 2026 | 40.68 | 40.87 | 40.68 | 40.87 | 40.87 | 0.76% | 212 |
| Sep 2, 2026 | 40.54 | 40.56 | 40.54 | 40.56 | 40.56 | 0.54% | 154 |
| Sep 1, 2026 | 40.52 | 40.52 | 40.34 | 40.35 | 40.35 | -0.63% | 2,558 |
| Aug 31, 2026 | 40.56 | 40.60 | 40.56 | 40.60 | 40.60 | -0.22% | 317 |
| Aug 28, 2026 | 40.86 | 40.86 | 40.69 | 40.69 | 40.69 | -0.09% | 216 |
| Aug 27, 2026 | 40.66 | 40.73 | 40.66 | 40.73 | 40.73 | 0.43% | 691 |
| Aug 26, 2026 | 40.53 | 40.55 | 40.53 | 40.55 | 40.55 | 0.05% | 749 |
| Aug 25, 2026 | 40.47 | 40.53 | 40.47 | 40.53 | 40.53 | 0.05% | 1,976 |
| Aug 24, 2026 | 40.44 | 40.51 | 40.41 | 40.51 | 40.51 | -0.04% | 1,507 |
| Aug 21, 2026 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.29% | 49 |
| Aug 20, 2026 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | -0.50% | 123 |
| Aug 19, 2026 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 0.13% | 19 |
| Aug 18, 2026 | 40.57 | 40.57 | 40.56 | 40.56 | 40.56 | -0.36% | 198 |
| Aug 17, 2026 | 40.68 | 40.70 | 40.67 | 40.70 | 40.70 | -0.17% | 9,180 |
| Aug 14, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - | 7 |
| Aug 13, 2026 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 0.37% | 55 |
| Aug 12, 2026 | 40.60 | 40.62 | 40.60 | 40.62 | 40.62 | 0.16% | 1,162 |
| Aug 11, 2026 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.16% | 43 |
| Aug 10, 2026 | 40.67 | 40.67 | 40.62 | 40.62 | 40.62 | -0.01% | 745 |
| Aug 7, 2026 | 40.57 | 40.62 | 40.57 | 40.62 | 40.62 | 0.34% | 338 |
| Aug 6, 2026 | 40.52 | 40.52 | 40.46 | 40.48 | 40.48 | -0.09% | 1,518 |
| Aug 5, 2026 | 40.57 | 40.57 | 40.51 | 40.52 | 40.52 | -0.04% | 1,839 |
| Aug 4, 2026 | 40.22 | 40.54 | 40.21 | 40.54 | 40.54 | 0.99% | 2,930 |
| Aug 3, 2026 | 40.04 | 40.14 | 40.04 | 40.14 | 40.14 | 0.82% | 799 |
| Jul 31, 2026 | 39.76 | 39.81 | 39.76 | 39.81 | 39.81 | 0.71% | 247 |
| Jul 30, 2026 | 39.33 | 39.53 | 39.33 | 39.53 | 39.53 | 1.18% | 1,778 |
| Jul 29, 2026 | 39.21 | 39.41 | 39.07 | 39.07 | 39.07 | -1.16% | 568 |
| Jul 28, 2026 | 39.40 | 39.53 | 39.40 | 39.53 | 39.53 | 0.28% | 121 |
| Jul 27, 2026 | 39.40 | 39.42 | 39.39 | 39.42 | 39.42 | 0.06% | 1,749 |
| Jul 24, 2026 | 39.44 | 39.44 | 39.40 | 39.40 | 39.40 | 0.10% | 483 |