AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF (NVBU)
BATS: NVBU · Real-Time Price · USD
27.12
-0.06 (-0.21%)
Jul 29, 2025, 4:00 PM - Market closed
NVBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 27.22 | 27.22 | 27.12 | 27.12 | 27.12 | -0.19% | 1,469 |
| Jul 28, 2025 | 27.26 | 27.26 | 27.16 | 27.18 | 27.18 | -0.08% | 813 |
| Jul 25, 2025 | 27.16 | 27.20 | 27.14 | 27.20 | 27.20 | 0.29% | 2,344 |
| Jul 24, 2025 | 27.06 | 27.18 | 27.06 | 27.12 | 27.12 | 0.16% | 986 |
| Jul 23, 2025 | 26.95 | 27.07 | 26.95 | 27.07 | 27.07 | 0.55% | 1,069 |
| Jul 22, 2025 | 26.91 | 26.93 | 26.87 | 26.93 | 26.93 | 0.07% | 1,206 |
| Jul 21, 2025 | 26.97 | 27.03 | 26.91 | 26.91 | 26.91 | 0.11% | 2,517 |
| Jul 18, 2025 | 26.82 | 26.88 | 26.82 | 26.88 | 26.88 | -0.04% | 565 |
| Jul 17, 2025 | 26.83 | 26.92 | 26.83 | 26.89 | 26.89 | 0.46% | 2,088 |
| Jul 16, 2025 | 26.68 | 26.78 | 26.58 | 26.77 | 26.77 | 0.19% | 5,307 |
| Jul 15, 2025 | 26.79 | 26.79 | 26.69 | 26.71 | 26.71 | -0.40% | 2,177 |
| Jul 14, 2025 | 26.76 | 26.88 | 26.75 | 26.82 | 26.82 | 0.26% | 464,993 |
| Jul 11, 2025 | 26.80 | 26.80 | 26.74 | 26.75 | 26.75 | -0.23% | 1,229 |
| Jul 10, 2025 | 26.77 | 26.86 | 26.70 | 26.81 | 26.81 | 0.22% | 3,670 |
| Jul 9, 2025 | 26.71 | 26.77 | 26.65 | 26.76 | 26.76 | 0.45% | 7,158 |
| Jul 8, 2025 | 26.68 | 26.69 | 26.62 | 26.64 | 26.64 | -0.09% | 2,222 |
| Jul 7, 2025 | 26.79 | 26.79 | 26.61 | 26.66 | 26.66 | -0.66% | 1,607 |
| Jul 3, 2025 | 26.87 | 26.87 | 26.83 | 26.83 | 26.83 | 0.72% | 848 |
| Jul 2, 2025 | 26.60 | 26.66 | 26.60 | 26.64 | 26.64 | 0.32% | 1,836 |
| Jul 1, 2025 | 26.48 | 26.60 | 26.47 | 26.56 | 26.56 | -0.06% | 1,662 |
| Jun 30, 2025 | 26.56 | 26.58 | 26.56 | 26.58 | 26.58 | 0.48% | 791 |
| Jun 27, 2025 | 26.23 | 26.52 | 26.23 | 26.45 | 26.45 | 0.35% | 938 |
| Jun 26, 2025 | 26.22 | 26.37 | 26.22 | 26.36 | 26.36 | 0.72% | 1,319 |
| Jun 25, 2025 | 26.17 | 26.23 | 26.14 | 26.17 | 26.17 | -0.03% | 2,179 |
| Jun 24, 2025 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | 0.80% | 760 |
| Jun 23, 2025 | 25.76 | 25.97 | 25.76 | 25.97 | 25.97 | 0.66% | 801 |
| Jun 20, 2025 | 25.92 | 25.92 | 25.80 | 25.80 | 25.80 | -0.14% | 2,172 |
| Jun 18, 2025 | 25.96 | 25.96 | 25.83 | 25.83 | 25.83 | -0.09% | 8,346 |
| Jun 17, 2025 | 25.95 | 25.97 | 25.85 | 25.85 | 25.85 | -0.57% | 1,761 |
| Jun 16, 2025 | 26.11 | 26.11 | 26.00 | 26.00 | 26.00 | 0.69% | 1,387 |
| Jun 13, 2025 | 25.99 | 25.99 | 25.82 | 25.82 | 25.82 | -0.75% | 671,960 |
| Jun 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.29% | 100 |
| Jun 11, 2025 | 26.07 | 26.07 | 25.94 | 25.94 | 25.94 | -0.21% | 100 |
| Jun 10, 2025 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 0.33% | 105 |
| Jun 9, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.02% | 42 |
| Jun 6, 2025 | 25.91 | 25.93 | 25.91 | 25.92 | 25.92 | 0.81% | 200 |
| Jun 5, 2025 | 25.82 | 25.82 | 25.71 | 25.71 | 25.71 | -0.42% | 300 |
| Jun 4, 2025 | 25.87 | 25.87 | 25.82 | 25.82 | 25.82 | 0.03% | 100 |
| Jun 3, 2025 | 25.76 | 25.81 | 25.76 | 25.81 | 25.81 | 0.41% | 1,006 |
| Jun 2, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | 0.14% | 222 |
| May 30, 2025 | 25.62 | 25.67 | 25.62 | 25.67 | 25.67 | 0.11% | 125 |
| May 29, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.27% | 1,819 |
| May 28, 2025 | 25.64 | 25.65 | 25.57 | 25.57 | 25.57 | -0.36% | 1,819 |
| May 27, 2025 | 25.58 | 25.67 | 25.58 | 25.67 | 25.67 | 1.23% | 2,557 |
| May 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.40% | 579 |
| May 22, 2025 | 25.53 | 25.56 | 25.46 | 25.46 | 25.46 | -0.05% | 579 |
| May 21, 2025 | 25.76 | 25.76 | 25.47 | 25.47 | 25.47 | -1.03% | 2,038 |
| May 20, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.28% | 115 |
| May 19, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.12% | 26 |
| May 16, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.52% | 8 |