AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF (NVBU)
BATS: NVBU · Real-Time Price · USD
26.14
+0.16 (0.62%)
Jan 21, 2025, 4:00 PM EST - Market closed
NVBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 26.06 | 26.14 | 26.04 | 26.14 | 26.14 | 0.62% | 850 |
| Jan 17, 2025 | 26.02 | 26.03 | 25.98 | 25.98 | 25.98 | 0.76% | 1,171 |
| Jan 16, 2025 | 25.82 | 25.82 | 25.78 | 25.78 | 25.78 | -0.10% | 797 |
| Jan 15, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.42% | 181 |
| Jan 14, 2025 | 25.37 | 25.44 | 25.37 | 25.44 | 25.44 | 0.02% | 168 |
| Jan 13, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.20% | - |
| Jan 10, 2025 | 25.46 | 25.47 | 25.39 | 25.39 | 25.39 | -1.12% | 1,053 |
| Jan 8, 2025 | 25.55 | 25.68 | 25.55 | 25.68 | 25.68 | 0.09% | 180 |
| Jan 7, 2025 | 25.92 | 25.92 | 25.65 | 25.66 | 25.66 | -0.81% | 864 |
| Jan 6, 2025 | 26.04 | 26.04 | 25.87 | 25.87 | 25.87 | 0.41% | 1,157 |
| Jan 3, 2025 | 25.77 | 25.82 | 25.76 | 25.76 | 25.76 | 0.92% | 2,180 |
| Jan 2, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.13% | 130 |
| Dec 31, 2024 | 25.63 | 25.63 | 25.56 | 25.56 | 25.56 | -0.53% | 10,749 |
| Dec 30, 2024 | 25.64 | 25.71 | 25.56 | 25.69 | 25.69 | -0.67% | 12,980 |
| Dec 27, 2024 | 25.80 | 25.87 | 25.80 | 25.87 | 25.87 | -0.93% | 184 |
| Dec 26, 2024 | 26.16 | 26.16 | 26.11 | 26.11 | 26.11 | 0.04% | 1,144 |
| Dec 24, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.66% | 2,278 |
| Dec 23, 2024 | 25.80 | 25.93 | 25.79 | 25.93 | 25.93 | 0.57% | 2,278 |
| Dec 20, 2024 | 25.92 | 25.92 | 25.78 | 25.78 | 25.78 | 0.66% | 995 |
| Dec 19, 2024 | 25.71 | 25.80 | 25.60 | 25.61 | 25.61 | -0.25% | 5,167 |
| Dec 18, 2024 | 26.31 | 26.32 | 25.65 | 25.68 | 25.68 | -2.12% | 6,228 |
| Dec 17, 2024 | 26.24 | 26.24 | 26.20 | 26.23 | 26.23 | -0.25% | 966 |
| Dec 16, 2024 | 26.33 | 26.36 | 26.30 | 26.30 | 26.30 | 0.39% | 3,608 |
| Dec 13, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.04% | 15 |
| Dec 12, 2024 | 26.28 | 26.28 | 26.21 | 26.21 | 26.21 | -0.40% | 6,792 |
| Dec 11, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.71% | 1 |
| Dec 10, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.29% | 1 |
| Dec 9, 2024 | 26.22 | 26.27 | 26.21 | 26.21 | 26.21 | -0.61% | 3,555 |
| Dec 6, 2024 | 26.37 | 26.38 | 26.28 | 26.37 | 26.37 | 0.14% | 2,674 |
| Dec 5, 2024 | 26.36 | 26.37 | 26.26 | 26.33 | 26.33 | 0.02% | 5,295 |
| Dec 4, 2024 | 26.31 | 26.33 | 26.24 | 26.33 | 26.33 | 0.48% | 4,743 |
| Dec 3, 2024 | 26.17 | 26.23 | 26.16 | 26.20 | 26.20 | 0.05% | 4,159 |
| Dec 2, 2024 | 26.13 | 26.22 | 26.13 | 26.18 | 26.18 | 0.13% | 8,894 |
| Nov 29, 2024 | 26.12 | 26.16 | 26.12 | 26.15 | 26.15 | 0.55% | 644 |
| Nov 27, 2024 | 26.06 | 26.06 | 26.01 | 26.01 | 26.01 | -0.21% | 642 |
| Nov 26, 2024 | 26.06 | 26.11 | 26.02 | 26.06 | 26.06 | 0.15% | 13,846 |
| Nov 25, 2024 | 26.09 | 26.09 | 25.95 | 26.02 | 26.02 | 0.39% | 4,770 |
| Nov 22, 2024 | 25.93 | 25.95 | 25.84 | 25.92 | 25.92 | 0.25% | 16,025 |
| Nov 21, 2024 | 25.73 | 25.90 | 25.71 | 25.86 | 25.86 | 0.37% | 12,527 |
| Nov 20, 2024 | 25.62 | 25.76 | 25.61 | 25.76 | 25.76 | 0.04% | 14,127 |
| Nov 19, 2024 | 25.61 | 25.75 | 25.56 | 25.75 | 25.75 | 0.19% | 3,595 |
| Nov 18, 2024 | 25.65 | 25.72 | 25.65 | 25.70 | 25.70 | 0.27% | 13,375 |
| Nov 15, 2024 | 25.70 | 25.70 | 25.58 | 25.63 | 25.63 | -0.93% | 13,805 |
| Nov 14, 2024 | 26.03 | 26.03 | 25.87 | 25.87 | 25.87 | -0.45% | 5,028 |
| Nov 13, 2024 | 25.99 | 26.07 | 25.97 | 25.99 | 25.99 | 0.02% | 10,361 |
| Nov 12, 2024 | 26.06 | 26.10 | 25.92 | 25.98 | 25.98 | -0.15% | 34,948 |
| Nov 11, 2024 | 26.04 | 26.04 | 25.99 | 26.02 | 26.02 | -0.04% | 2,020 |
| Nov 8, 2024 | 25.99 | 26.07 | 25.97 | 26.03 | 26.03 | 0.42% | 190,920 |
| Nov 7, 2024 | 25.90 | 25.96 | 25.90 | 25.92 | 25.92 | 0.50% | 32,923 |
| Nov 6, 2024 | 25.70 | 25.80 | 25.68 | 25.79 | 25.79 | 2.02% | 19,834 |
| Nov 5, 2024 | 25.12 | 25.28 | 25.12 | 25.28 | 25.28 | 0.94% | 24,406 |
| Nov 4, 2024 | 25.06 | 25.17 | 25.00 | 25.05 | 25.05 | -0.31% | 155,252 |