AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF (NVBU)
BATS: NVBU · Real-Time Price · USD
23.55
-0.77 (-3.15%)
Apr 4, 2025, 4:00 PM EST - Market closed
NVBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 23.87 | 23.87 | 23.55 | 23.55 | 23.55 | -3.15% | 1,086 |
| Apr 3, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.62% | 736 |
| Apr 2, 2025 | 24.88 | 24.97 | 24.88 | 24.97 | 24.97 | 0.32% | 736 |
| Apr 1, 2025 | 24.82 | 24.89 | 24.72 | 24.89 | 24.89 | 0.34% | 3,224 |
| Mar 31, 2025 | 24.62 | 24.81 | 24.62 | 24.81 | 24.81 | 0.29% | 11,418 |
| Mar 28, 2025 | 24.74 | 24.76 | 24.73 | 24.73 | 24.73 | -1.15% | 10,225 |
| Mar 27, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.27% | 140 |
| Mar 26, 2025 | 25.15 | 25.17 | 25.03 | 25.09 | 25.09 | -0.55% | 3,867 |
| Mar 25, 2025 | 25.29 | 25.29 | 25.19 | 25.23 | 25.23 | 0.02% | 6,023 |
| Mar 24, 2025 | 25.15 | 25.23 | 25.15 | 25.23 | 25.23 | 1.10% | 16,207 |
| Mar 21, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.04% | 1,259 |
| Mar 20, 2025 | 25.05 | 25.05 | 24.94 | 24.94 | 24.94 | -0.14% | 1,259 |
| Mar 19, 2025 | 24.93 | 25.04 | 24.93 | 24.98 | 24.98 | 0.66% | 1,214 |
| Mar 18, 2025 | 24.83 | 24.83 | 24.81 | 24.81 | 24.81 | -0.76% | 160 |
| Mar 17, 2025 | 24.93 | 25.00 | 24.90 | 25.00 | 25.00 | 0.52% | 363 |
| Mar 14, 2025 | 24.75 | 24.90 | 24.75 | 24.87 | 24.87 | 1.19% | 6,921 |
| Mar 13, 2025 | 24.75 | 24.75 | 24.57 | 24.58 | 24.58 | -0.82% | 879 |
| Mar 12, 2025 | 24.77 | 24.88 | 24.71 | 24.78 | 24.78 | 0.17% | 2,662 |
| Mar 11, 2025 | 24.75 | 24.88 | 24.65 | 24.74 | 24.74 | -0.39% | 27,161 |
| Mar 10, 2025 | 25.04 | 25.04 | 24.75 | 24.84 | 24.84 | -1.72% | 77,508 |
| Mar 7, 2025 | 25.11 | 25.28 | 25.02 | 25.28 | 25.28 | 0.19% | 12,757 |
| Mar 6, 2025 | 25.35 | 25.35 | 25.19 | 25.23 | 25.23 | -1.01% | 2,626 |
| Mar 5, 2025 | 25.31 | 25.49 | 25.31 | 25.49 | 25.49 | 0.75% | 244 |
| Mar 4, 2025 | 25.22 | 25.31 | 25.21 | 25.30 | 25.30 | -0.73% | 1,192 |
| Mar 3, 2025 | 25.62 | 25.67 | 25.38 | 25.48 | 25.48 | -1.27% | 5,821 |
| Feb 28, 2025 | 25.53 | 25.81 | 25.48 | 25.81 | 25.81 | 1.06% | 15,002 |
| Feb 27, 2025 | 25.75 | 25.84 | 25.54 | 25.54 | 25.54 | -1.12% | 20,538 |
| Feb 26, 2025 | 25.76 | 25.83 | 25.76 | 25.83 | 25.83 | 0.02% | 1,543 |
| Feb 25, 2025 | 25.77 | 25.88 | 25.76 | 25.82 | 25.82 | -0.36% | 2,321 |
| Feb 24, 2025 | 25.95 | 25.98 | 25.92 | 25.92 | 25.92 | -0.36% | 2,451 |
| Feb 21, 2025 | 26.09 | 26.10 | 26.01 | 26.01 | 26.01 | -1.32% | 2,103 |
| Feb 20, 2025 | 26.31 | 26.36 | 26.29 | 26.36 | 26.36 | -0.35% | 308 |
| Feb 19, 2025 | 26.39 | 26.45 | 26.39 | 26.45 | 26.45 | 0.38% | 598 |
| Feb 18, 2025 | 26.29 | 26.35 | 26.29 | 26.35 | 26.35 | 0.15% | 2,356 |
| Feb 14, 2025 | 26.34 | 26.36 | 26.31 | 26.31 | 26.31 | -0.06% | 9,268 |
| Feb 13, 2025 | 26.23 | 26.33 | 26.22 | 26.33 | 26.33 | 0.85% | 3,676 |
| Feb 12, 2025 | 26.01 | 26.15 | 26.01 | 26.11 | 26.11 | -0.28% | 720 |
| Feb 11, 2025 | 26.18 | 26.19 | 26.17 | 26.18 | 26.18 | -0.02% | 5,239 |
| Feb 10, 2025 | 26.14 | 26.21 | 26.14 | 26.18 | 26.18 | 0.43% | 2,453 |
| Feb 7, 2025 | 26.10 | 26.10 | 26.02 | 26.07 | 26.07 | -0.66% | 5,058 |
| Feb 6, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.40% | 1,949 |
| Feb 5, 2025 | 26.08 | 26.14 | 26.08 | 26.14 | 26.14 | 0.16% | 1,949 |
| Feb 4, 2025 | 26.13 | 26.13 | 26.06 | 26.10 | 26.10 | 0.47% | 1,714 |
| Feb 3, 2025 | 25.92 | 26.01 | 25.90 | 25.98 | 25.98 | -0.54% | 5,474 |
| Jan 31, 2025 | 26.35 | 26.38 | 26.06 | 26.12 | 26.12 | -0.24% | 54,643 |
| Jan 30, 2025 | 26.13 | 26.31 | 26.07 | 26.18 | 26.18 | 0.24% | 101,585 |
| Jan 29, 2025 | 26.17 | 26.18 | 26.06 | 26.12 | 26.12 | -0.36% | 2,408 |
| Jan 28, 2025 | 26.00 | 26.25 | 26.00 | 26.21 | 26.21 | 0.79% | 1,907 |
| Jan 27, 2025 | 25.95 | 26.01 | 25.95 | 26.01 | 26.01 | -1.20% | 789 |
| Jan 24, 2025 | 26.42 | 26.59 | 26.32 | 26.32 | 26.32 | -0.15% | 100,394 |