AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF (NVBU)
BATS: NVBU · Real-Time Price · USD
28.43
-0.13 (-0.44%)
At close: Oct 7, 2025, 4:00 PM EDT
28.43
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
NVBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 28.52 | 28.52 | 28.43 | 28.43 | 28.43 | -0.44% | 16,089 |
| Oct 6, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.14% | 557 |
| Oct 3, 2025 | 28.59 | 28.59 | 28.47 | 28.52 | 28.52 | 0.26% | 5,189 |
| Oct 2, 2025 | 28.43 | 28.45 | 28.43 | 28.45 | 28.45 | 0.02% | 482 |
| Oct 1, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.46% | 352 |
| Sep 30, 2025 | 28.14 | 28.31 | 28.14 | 28.31 | 28.31 | 0.36% | 3,115 |
| Sep 29, 2025 | 28.23 | 28.23 | 28.13 | 28.21 | 28.21 | 0.22% | 27,460 |
| Sep 26, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.60% | 463 |
| Sep 25, 2025 | 27.94 | 27.99 | 27.94 | 27.98 | 27.98 | -0.53% | 3,753 |
| Sep 24, 2025 | 28.20 | 28.20 | 28.04 | 28.13 | 28.13 | -0.14% | 750 |
| Sep 23, 2025 | 28.42 | 28.42 | 28.17 | 28.17 | 28.17 | -0.76% | 5,709 |
| Sep 22, 2025 | 28.25 | 28.39 | 28.25 | 28.39 | 28.39 | -0.33% | 855 |
| Sep 19, 2025 | 28.19 | 28.48 | 28.13 | 28.48 | 28.48 | 1.26% | 976 |
| Sep 18, 2025 | 28.18 | 28.18 | 28.13 | 28.13 | 28.13 | 0.49% | 1,141 |
| Sep 17, 2025 | 27.95 | 28.03 | 27.84 | 27.99 | 27.99 | -0.08% | 2,485 |
| Sep 16, 2025 | 27.99 | 28.01 | 27.99 | 28.01 | 28.01 | -0.03% | 1,360 |
| Sep 15, 2025 | 27.99 | 28.05 | 27.97 | 28.02 | 28.02 | 0.34% | 2,773 |
| Sep 12, 2025 | 27.91 | 27.94 | 27.86 | 27.93 | 27.93 | -0.04% | 1,542 |
| Sep 11, 2025 | 27.89 | 27.94 | 27.85 | 27.94 | 27.94 | 0.83% | 1,104 |
| Sep 10, 2025 | 27.73 | 27.75 | 27.56 | 27.71 | 27.71 | 0.27% | 39,761 |
| Sep 9, 2025 | 27.54 | 27.63 | 27.52 | 27.63 | 27.63 | 0.30% | 771 |
| Sep 8, 2025 | 27.54 | 27.55 | 27.54 | 27.55 | 27.55 | 0.27% | 511 |
| Sep 5, 2025 | 27.41 | 27.49 | 27.40 | 27.48 | 27.48 | -0.32% | 1,610 |
| Sep 4, 2025 | 27.34 | 27.58 | 27.34 | 27.56 | 27.56 | 0.80% | 2,705 |
| Sep 3, 2025 | 27.41 | 27.41 | 27.22 | 27.35 | 27.35 | 0.41% | 1,526 |
| Sep 2, 2025 | 27.11 | 27.23 | 27.05 | 27.23 | 27.23 | -0.61% | 1,140 |
| Aug 29, 2025 | 27.38 | 27.40 | 27.36 | 27.40 | 27.40 | -0.71% | 1,343 |
| Aug 28, 2025 | 27.49 | 27.61 | 27.49 | 27.60 | 27.60 | 0.32% | 5,308 |
| Aug 27, 2025 | 27.52 | 27.52 | 27.47 | 27.51 | 27.51 | 0.27% | 835 |
| Aug 26, 2025 | 27.30 | 27.43 | 27.30 | 27.43 | 27.43 | 0.34% | 1,676 |
| Aug 25, 2025 | 27.39 | 27.40 | 27.34 | 27.34 | 27.34 | -0.32% | 1,928 |
| Aug 22, 2025 | 27.41 | 27.49 | 27.41 | 27.43 | 27.43 | 1.31% | 1,544 |
| Aug 21, 2025 | 27.07 | 27.13 | 27.03 | 27.07 | 27.07 | -0.38% | 1,517 |
| Aug 20, 2025 | 27.01 | 27.20 | 26.98 | 27.18 | 27.18 | -0.17% | 2,104 |
| Aug 19, 2025 | 27.33 | 27.33 | 27.21 | 27.22 | 27.22 | -0.49% | 1,768 |
| Aug 18, 2025 | 27.36 | 27.39 | 27.32 | 27.36 | 27.36 | -0.17% | 3,368 |
| Aug 15, 2025 | 27.45 | 27.45 | 27.38 | 27.40 | 27.40 | -0.20% | 1,230 |
| Aug 14, 2025 | 27.43 | 27.50 | 27.38 | 27.46 | 27.46 | -0.02% | 1,349 |
| Aug 13, 2025 | 27.41 | 27.46 | 27.32 | 27.46 | 27.46 | 0.33% | 847 |
| Aug 12, 2025 | 27.25 | 27.38 | 27.25 | 27.37 | 27.37 | 1.06% | 1,459 |
| Aug 11, 2025 | 27.12 | 27.18 | 27.09 | 27.09 | 27.09 | -0.27% | 6,413 |
| Aug 8, 2025 | 27.16 | 27.22 | 27.14 | 27.16 | 27.16 | 0.73% | 2,065 |
| Aug 7, 2025 | 27.06 | 27.06 | 26.95 | 26.96 | 26.96 | -0.18% | 3,390 |
| Aug 6, 2025 | 26.94 | 27.01 | 26.91 | 27.01 | 27.01 | 0.59% | 929 |
| Aug 5, 2025 | 27.02 | 27.02 | 26.79 | 26.85 | 26.85 | -0.38% | 9,195 |
| Aug 4, 2025 | 26.89 | 26.96 | 26.88 | 26.96 | 26.96 | 1.10% | 1,423 |
| Aug 1, 2025 | 26.69 | 26.69 | 26.61 | 26.66 | 26.66 | -1.22% | 1,484 |
| Jul 31, 2025 | 27.31 | 27.31 | 26.99 | 26.99 | 26.99 | -0.31% | 1,085 |
| Jul 30, 2025 | 27.10 | 27.21 | 27.01 | 27.08 | 27.08 | -0.17% | 1,346 |
| Jul 29, 2025 | 27.22 | 27.22 | 27.12 | 27.12 | 27.12 | -0.19% | 1,469 |