AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF (NVBU)
BATS: NVBU · Real-Time Price · USD
29.21
-0.04 (-0.15%)
Jan 30, 2026, 4:00 PM EST - Market closed
NVBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 29.21 | 29.21 | 29.11 | 29.21 | 29.21 | -0.15% | 12,602 |
| Jan 29, 2026 | 29.04 | 29.25 | 29.04 | 29.25 | 29.25 | -0.28% | 1,942 |
| Jan 28, 2026 | 29.37 | 29.37 | 29.30 | 29.33 | 29.33 | - | 2,078 |
| Jan 27, 2026 | 29.27 | 29.35 | 29.27 | 29.33 | 29.33 | 0.29% | 4,545 |
| Jan 26, 2026 | 29.24 | 29.26 | 29.24 | 29.24 | 29.24 | 0.37% | 1,166 |
| Jan 23, 2026 | 29.15 | 29.16 | 29.12 | 29.14 | 29.14 | 0.04% | 969 |
| Jan 22, 2026 | 29.11 | 29.19 | 29.09 | 29.12 | 29.12 | 0.33% | 2,056 |
| Jan 21, 2026 | 29.01 | 29.07 | 28.86 | 29.03 | 29.03 | 0.81% | 1,401 |
| Jan 20, 2026 | 28.99 | 28.99 | 28.79 | 28.79 | 28.79 | -1.48% | 555 |
| Jan 16, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.03% | 888 |
| Jan 15, 2026 | 29.29 | 29.29 | 29.22 | 29.22 | 29.21 | 0.18% | 727 |
| Jan 14, 2026 | 29.12 | 29.16 | 29.12 | 29.16 | 29.16 | -0.37% | 1,379 |
| Jan 13, 2026 | 29.23 | 29.30 | 29.22 | 29.27 | 29.27 | -0.18% | 4,764 |
| Jan 12, 2026 | 29.24 | 29.32 | 29.24 | 29.32 | 29.32 | 0.06% | 13,499 |
| Jan 9, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.46% | 476 |
| Jan 8, 2026 | 29.18 | 29.20 | 29.17 | 29.17 | 29.17 | -0.02% | 13,576 |
| Jan 7, 2026 | 29.26 | 29.30 | 29.10 | 29.18 | 29.18 | -0.19% | 6,579 |
| Jan 6, 2026 | 29.13 | 29.23 | 29.10 | 29.23 | 29.23 | 0.48% | 4,197 |
| Jan 5, 2026 | 29.14 | 29.14 | 29.09 | 29.09 | 29.09 | 0.49% | 2,330 |
| Jan 2, 2026 | 28.94 | 28.96 | 28.94 | 28.95 | 28.95 | - | 1,291 |
| Dec 31, 2025 | 29.04 | 29.04 | 28.95 | 28.95 | 28.95 | -0.48% | 1,177 |
| Dec 30, 2025 | 29.06 | 29.15 | 29.05 | 29.09 | 29.09 | -0.04% | 1,747 |
| Dec 29, 2025 | 29.07 | 29.10 | 29.07 | 29.10 | 29.10 | -0.19% | 601 |
| Dec 26, 2025 | 29.20 | 29.21 | 29.10 | 29.15 | 29.15 | -0.04% | 5,966 |
| Dec 24, 2025 | 29.16 | 29.17 | 29.16 | 29.17 | 29.17 | 0.28% | 1,315 |
| Dec 23, 2025 | 29.01 | 29.09 | 29.01 | 29.09 | 29.08 | 0.30% | 767 |
| Dec 22, 2025 | 28.91 | 29.04 | 28.91 | 29.00 | 29.00 | 0.41% | 6,451 |
| Dec 19, 2025 | 28.89 | 28.89 | 28.88 | 28.88 | 28.88 | 0.53% | 432 |
| Dec 18, 2025 | 28.72 | 28.78 | 28.72 | 28.73 | 28.73 | 0.73% | 2,488 |
| Dec 17, 2025 | 28.63 | 28.66 | 28.52 | 28.52 | 28.52 | -1.08% | 2,372 |
| Dec 16, 2025 | 28.85 | 28.85 | 28.74 | 28.83 | 28.83 | -0.11% | 8,021 |
| Dec 15, 2025 | 28.88 | 28.91 | 28.82 | 28.86 | 28.86 | 0.08% | 2,620 |
| Dec 12, 2025 | 28.82 | 28.84 | 28.82 | 28.84 | 28.84 | -0.93% | 2,803 |
| Dec 11, 2025 | 29.05 | 29.12 | 29.05 | 29.11 | 29.11 | 0.07% | 1,860 |
| Dec 10, 2025 | 28.89 | 29.10 | 28.89 | 29.09 | 29.09 | 0.48% | 1,496 |
| Dec 9, 2025 | 28.99 | 28.99 | 28.92 | 28.95 | 28.95 | - | 4,689 |
| Dec 8, 2025 | 29.01 | 29.01 | 28.93 | 28.95 | 28.95 | -0.27% | 1,624 |
| Dec 5, 2025 | 29.06 | 29.07 | 29.01 | 29.03 | 29.03 | 0.14% | 6,021 |
| Dec 4, 2025 | 28.96 | 29.00 | 28.93 | 28.99 | 28.99 | -0.45% | 4,583 |
| 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 |