AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF (NVBU)
BATS: NVBU · Real-Time Price · USD
28.99
-0.13 (-0.45%)
At close: Dec 4, 2025, 4:00 PM EST
28.99
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST
NVBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.65% | 200 |
| Dec 3, 2025 | 28.89 | 29.12 | 28.89 | 29.12 | 29.12 | 0.70% | 7,870 |
| Dec 2, 2025 | 29.00 | 29.00 | 28.90 | 28.92 | 28.92 | 0.20% | 4,738 |
| Dec 1, 2025 | 28.85 | 28.90 | 28.85 | 28.86 | 28.86 | -0.55% | 8,760 |
| Nov 28, 2025 | 28.95 | 29.02 | 28.92 | 29.02 | 29.02 | 0.43% | 2,498 |
| Nov 26, 2025 | 28.87 | 28.95 | 28.87 | 28.90 | 28.90 | 0.44% | 4,131 |
| Nov 25, 2025 | 28.63 | 28.77 | 28.63 | 28.77 | 28.77 | 0.46% | 1,046 |
| Nov 24, 2025 | 28.45 | 28.64 | 28.45 | 28.64 | 28.64 | 1.18% | 4,178 |
| Nov 21, 2025 | 28.17 | 28.47 | 28.17 | 28.30 | 28.30 | 0.60% | 4,687 |
| Nov 20, 2025 | 28.75 | 28.75 | 28.08 | 28.14 | 28.13 | -1.00% | 4,665 |
| Nov 19, 2025 | 28.50 | 28.50 | 28.30 | 28.42 | 28.42 | 0.17% | 7,327 |
| Nov 18, 2025 | 28.34 | 28.46 | 28.23 | 28.37 | 28.37 | -0.37% | 34,232 |
| Nov 17, 2025 | 28.68 | 28.68 | 28.47 | 28.47 | 28.47 | -0.67% | 2,939 |
| Nov 14, 2025 | 28.65 | 28.72 | 28.63 | 28.67 | 28.67 | 0.01% | 6,165 |
| Nov 13, 2025 | 28.99 | 28.99 | 28.66 | 28.66 | 28.66 | -1.24% | 4,396 |
| Nov 12, 2025 | 29.01 | 29.05 | 28.96 | 29.02 | 29.02 | -0.03% | 6,008 |
| Nov 11, 2025 | 28.95 | 29.03 | 28.86 | 29.03 | 29.03 | 0.22% | 3,359 |
| Nov 10, 2025 | 28.90 | 29.21 | 28.85 | 28.97 | 28.96 | 1.22% | 2,588 |
| Nov 7, 2025 | 28.51 | 28.64 | 28.40 | 28.62 | 28.61 | -0.33% | 5,706 |
| Nov 6, 2025 | 28.81 | 28.82 | 28.60 | 28.71 | 28.71 | -0.44% | 6,213 |
| Nov 5, 2025 | 28.90 | 28.95 | 28.84 | 28.84 | 28.84 | 0.17% | 39,148 |
| Nov 4, 2025 | 28.88 | 29.01 | 28.79 | 28.79 | 28.79 | -0.88% | 22,617 |
| Nov 3, 2025 | 29.25 | 29.25 | 28.97 | 29.05 | 29.04 | 0.22% | 85,648 |
| Oct 31, 2025 | 29.08 | 29.09 | 28.86 | 28.98 | 28.98 | 0.35% | 25,675 |
| Oct 30, 2025 | 29.08 | 29.08 | 28.88 | 28.88 | 28.88 | -0.96% | 4,197 |
| Oct 29, 2025 | 29.22 | 29.22 | 29.16 | 29.16 | 29.16 | -0.09% | 821 |
| Oct 28, 2025 | 29.12 | 29.25 | 29.12 | 29.18 | 29.18 | 0.04% | 3,796 |
| Oct 27, 2025 | 28.99 | 29.17 | 28.99 | 29.17 | 29.17 | 1.43% | 5,964 |
| Oct 24, 2025 | 28.76 | 28.79 | 28.73 | 28.76 | 28.76 | 0.91% | 1,095 |
| Oct 23, 2025 | 28.42 | 28.53 | 28.42 | 28.50 | 28.50 | 0.54% | 697 |
| Oct 22, 2025 | 28.44 | 28.44 | 28.23 | 28.35 | 28.35 | -0.66% | 1,208 |
| Oct 21, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.08% | 691 |
| Oct 20, 2025 | 28.52 | 28.53 | 28.51 | 28.51 | 28.51 | 1.00% | 662 |
| Oct 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.53% | 484 |
| Oct 16, 2025 | 28.23 | 28.23 | 28.02 | 28.08 | 28.08 | -0.51% | 3,120 |
| Oct 15, 2025 | 28.21 | 28.23 | 28.21 | 28.23 | 28.23 | 0.51% | 442 |
| Oct 14, 2025 | 28.02 | 28.16 | 27.97 | 28.09 | 28.09 | -0.34% | 2,122 |
| Oct 13, 2025 | 28.17 | 28.18 | 28.13 | 28.18 | 28.18 | 1.48% | 2,031 |
| Oct 10, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -2.62% | 502 |
| Oct 9, 2025 | 28.53 | 28.53 | 28.52 | 28.52 | 28.52 | -0.31% | 702 |
| Oct 8, 2025 | 28.52 | 28.61 | 28.52 | 28.61 | 28.60 | 0.60% | 3,148 |
| 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 |