AllianzIM U.S. Large Cap Buffer20 Nov ETF (NVBW)
NYSEARCA: NVBW · Real-Time Price · USD
31.15
-0.13 (-0.40%)
At close: Feb 27, 2025, 3:45 PM
31.09
-0.06 (-0.20%)
After-hours: Feb 27, 2025, 4:10 PM EST
NVBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 31.30 | 31.30 | 31.09 | 31.09 | 31.09 | -0.60% | 4,353 |
| Feb 26, 2025 | 31.26 | 31.28 | 31.25 | 31.28 | 31.28 | 0.05% | 1,084 |
| Feb 25, 2025 | 31.32 | 31.32 | 31.22 | 31.26 | 31.26 | -0.13% | 1,616 |
| Feb 24, 2025 | 31.32 | 31.42 | 31.30 | 31.30 | 31.30 | -0.22% | 12,074 |
| Feb 21, 2025 | 31.49 | 31.49 | 31.37 | 31.37 | 31.37 | -0.48% | 2,339 |
| Feb 20, 2025 | 31.52 | 31.53 | 31.47 | 31.52 | 31.52 | -0.15% | 6,293 |
| Feb 19, 2025 | 31.52 | 31.57 | 31.52 | 31.57 | 31.57 | 0.11% | 9,034 |
| Feb 18, 2025 | 31.53 | 31.54 | 31.50 | 31.54 | 31.54 | 0.04% | 4,130 |
| Feb 14, 2025 | 31.50 | 31.52 | 31.50 | 31.52 | 31.52 | 0.05% | 2,423 |
| Feb 13, 2025 | 31.45 | 31.50 | 31.43 | 31.50 | 31.50 | 0.36% | 1,090 |
| Feb 12, 2025 | 31.29 | 31.42 | 31.29 | 31.39 | 31.39 | -0.07% | 2,698 |
| Feb 11, 2025 | 31.39 | 31.41 | 31.38 | 31.41 | 31.41 | -0.01% | 2,958 |
| Feb 10, 2025 | 31.37 | 31.43 | 31.37 | 31.42 | 31.42 | 0.16% | 5,886 |
| Feb 7, 2025 | 31.43 | 31.43 | 31.35 | 31.37 | 31.37 | -0.23% | 3,336 |
| Feb 6, 2025 | 31.40 | 31.44 | 31.38 | 31.44 | 31.44 | 0.11% | 5,151 |
| Feb 5, 2025 | 31.33 | 31.40 | 31.28 | 31.40 | 31.40 | 0.19% | 5,147 |
| Feb 4, 2025 | 31.28 | 31.35 | 31.26 | 31.34 | 31.34 | 0.33% | 6,669 |
| Feb 3, 2025 | 31.19 | 31.30 | 31.18 | 31.24 | 31.24 | -0.31% | 6,166 |
| Jan 31, 2025 | 31.45 | 31.45 | 31.32 | 31.34 | 31.34 | -0.16% | 1,521 |
| Jan 30, 2025 | 31.37 | 31.40 | 31.34 | 31.39 | 31.39 | 0.14% | 2,942 |
| Jan 29, 2025 | 31.34 | 31.34 | 31.31 | 31.34 | 31.34 | -0.09% | 1,416 |
| Jan 28, 2025 | 31.35 | 31.38 | 31.33 | 31.37 | 31.37 | 0.34% | 3,733 |
| Jan 27, 2025 | 31.27 | 31.28 | 31.22 | 31.27 | 31.27 | -0.52% | 3,783 |
| Jan 24, 2025 | 31.45 | 31.45 | 31.41 | 31.43 | 31.43 | 0.05% | 2,369 |
| Jan 23, 2025 | 31.40 | 31.42 | 31.39 | 31.42 | 31.42 | 0.06% | 1,477 |
| Jan 22, 2025 | 31.42 | 31.42 | 31.40 | 31.40 | 31.40 | 0.15% | 1,589 |
| Jan 21, 2025 | 31.29 | 31.35 | 31.29 | 31.35 | 31.35 | 0.31% | 1,704 |
| Jan 17, 2025 | 31.27 | 31.27 | 31.23 | 31.25 | 31.25 | 0.38% | 1,460 |
| Jan 16, 2025 | 31.14 | 31.17 | 31.11 | 31.14 | 31.14 | -0.01% | 4,633 |
| Jan 15, 2025 | 31.09 | 31.14 | 31.09 | 31.14 | 31.14 | 0.71% | 608 |
| Jan 14, 2025 | 30.91 | 30.93 | 30.81 | 30.92 | 30.92 | 0.14% | 9,243 |
| Jan 13, 2025 | 30.73 | 30.88 | 30.73 | 30.88 | 30.88 | 0.12% | 2,584 |
| Jan 10, 2025 | 30.84 | 30.87 | 30.77 | 30.84 | 30.84 | -0.71% | 868 |
| Jan 8, 2025 | 30.97 | 31.06 | 30.96 | 31.06 | 31.06 | 0.19% | 2,891 |
| Jan 7, 2025 | 31.15 | 31.15 | 31.00 | 31.00 | 31.00 | -0.39% | 6,209 |
| Jan 6, 2025 | 31.19 | 31.19 | 31.12 | 31.12 | 31.12 | 0.18% | 4,412 |
| Jan 3, 2025 | 30.94 | 31.07 | 30.94 | 31.07 | 31.07 | 0.51% | 1,303 |
| Jan 2, 2025 | 30.99 | 30.99 | 30.84 | 30.91 | 30.91 | -0.20% | 4,282 |
| Dec 31, 2024 | 31.00 | 31.00 | 30.94 | 30.97 | 30.97 | -0.10% | 800 |
| Dec 30, 2024 | 30.95 | 31.06 | 30.95 | 31.00 | 31.00 | -0.23% | 2,059 |
| Dec 27, 2024 | 31.08 | 31.08 | 31.07 | 31.07 | 31.07 | -0.38% | 597 |
| Dec 26, 2024 | 31.17 | 31.20 | 31.16 | 31.19 | 31.19 | -0.03% | 3,747 |
| Dec 24, 2024 | 31.16 | 31.20 | 31.16 | 31.20 | 31.20 | 0.32% | 4,164 |
| Dec 23, 2024 | 30.96 | 31.10 | 30.96 | 31.10 | 31.10 | 0.29% | 2,346 |
| Dec 20, 2024 | 30.80 | 31.05 | 30.78 | 31.01 | 31.01 | 0.58% | 5,991 |
| Dec 19, 2024 | 30.87 | 30.93 | 30.80 | 30.83 | 30.83 | -0.12% | 4,288 |
| Dec 18, 2024 | 31.23 | 31.23 | 30.87 | 30.87 | 30.87 | -0.88% | 2,040 |
| Dec 17, 2024 | 31.17 | 31.18 | 31.11 | 31.14 | 31.14 | -0.12% | 2,546 |
| Dec 16, 2024 | 31.21 | 31.21 | 31.18 | 31.18 | 31.18 | 0.10% | 151 |
| Dec 13, 2024 | 31.17 | 31.17 | 31.11 | 31.15 | 31.15 | -0.11% | 3,460 |
| Dec 12, 2024 | 31.20 | 31.21 | 31.12 | 31.18 | 31.18 | -0.13% | 9,626 |
| Dec 11, 2024 | 31.19 | 31.25 | 31.17 | 31.22 | 31.22 | 0.35% | 4,989 |
| Dec 10, 2024 | 31.19 | 31.19 | 31.08 | 31.11 | 31.11 | -0.26% | 4,178 |
| Dec 9, 2024 | 31.17 | 31.19 | 31.14 | 31.19 | 31.19 | -0.06% | 3,375 |
| Dec 6, 2024 | 31.25 | 31.25 | 31.19 | 31.21 | 31.21 | -0.06% | 3,786 |
| Dec 5, 2024 | 31.22 | 31.23 | 31.15 | 31.23 | 31.23 | 0.14% | 16,231 |
| Dec 4, 2024 | 31.20 | 31.20 | 31.15 | 31.19 | 31.19 | 0.02% | 3,326 |
| Dec 3, 2024 | 31.14 | 31.21 | 31.11 | 31.18 | 31.18 | 0.12% | 79,900 |
| Dec 2, 2024 | 31.15 | 31.18 | 31.10 | 31.14 | 31.14 | 0.16% | 5,226 |
| Nov 29, 2024 | 31.12 | 31.16 | 31.09 | 31.09 | 31.09 | 0.17% | 14,356 |
| Nov 27, 2024 | 31.08 | 31.09 | 31.00 | 31.04 | 31.04 | -0.07% | 5,505 |
| Nov 26, 2024 | 31.06 | 31.06 | 31.00 | 31.06 | 31.06 | 0.03% | 16,287 |
| Nov 25, 2024 | 31.00 | 31.08 | 30.94 | 31.05 | 31.05 | 0.31% | 14,185 |
| Nov 22, 2024 | 30.97 | 30.99 | 30.93 | 30.96 | 30.96 | 0.16% | 12,114 |
| Nov 21, 2024 | 30.88 | 30.94 | 30.84 | 30.91 | 30.91 | 0.05% | 20,738 |
| Nov 20, 2024 | 30.92 | 30.92 | 30.76 | 30.89 | 30.89 | -0.06% | 60,565 |
| Nov 19, 2024 | 30.78 | 30.92 | 30.76 | 30.91 | 30.91 | 0.29% | 41,337 |
| Nov 18, 2024 | 30.88 | 30.88 | 30.78 | 30.82 | 30.82 | 0.17% | 26,278 |
| Nov 15, 2024 | 30.86 | 30.86 | 30.74 | 30.77 | 30.77 | -0.74% | 40,914 |
| Nov 14, 2024 | 30.99 | 31.02 | 30.92 | 31.00 | 31.00 | 0.12% | 61,198 |
| Nov 13, 2024 | 30.99 | 31.03 | 30.95 | 30.96 | 30.96 | - | 24,631 |
| Nov 12, 2024 | 31.09 | 31.09 | 30.89 | 30.96 | 30.96 | -0.08% | 34,360 |
| Nov 11, 2024 | 31.06 | 31.06 | 30.96 | 30.99 | 30.99 | -0.09% | 10,878 |
| Nov 8, 2024 | 30.99 | 31.05 | 30.97 | 31.02 | 31.02 | 0.05% | 22,613 |
| Nov 7, 2024 | 31.00 | 31.02 | 30.89 | 31.00 | 31.00 | 0.46% | 36,570 |
| Nov 6, 2024 | 31.03 | 31.03 | 30.79 | 30.86 | 30.86 | 0.89% | 70,984 |
| Nov 5, 2024 | 30.51 | 30.62 | 30.50 | 30.59 | 30.59 | 0.49% | 50,052 |
| Nov 4, 2024 | 30.55 | 30.55 | 30.41 | 30.44 | 30.44 | -0.08% | 118,840 |
| Nov 1, 2024 | 30.70 | 30.70 | 30.40 | 30.46 | 30.46 | 0.07% | 250,506 |
| Oct 31, 2024 | 30.45 | 30.45 | 30.37 | 30.44 | 30.44 | 0.13% | 668,412 |
| Oct 30, 2024 | 30.41 | 30.45 | 30.40 | 30.40 | 30.40 | - | 32,454 |
| Oct 29, 2024 | 30.44 | 30.44 | 30.36 | 30.40 | 30.40 | - | 4,270 |
| Oct 28, 2024 | 30.40 | 30.45 | 30.38 | 30.40 | 30.40 | -0.02% | 9,442 |
| Oct 25, 2024 | 30.38 | 30.43 | 30.38 | 30.41 | 30.41 | 0.07% | 6,557 |
| Oct 24, 2024 | 30.41 | 30.42 | 30.37 | 30.39 | 30.39 | 0.03% | 6,100 |
| Oct 23, 2024 | 30.42 | 30.42 | 30.33 | 30.38 | 30.38 | - | 13,654 |
| Oct 22, 2024 | 30.38 | 30.42 | 30.34 | 30.38 | 30.38 | - | 8,481 |
| Oct 21, 2024 | 30.38 | 30.41 | 30.33 | 30.38 | 30.38 | 0.08% | 5,606 |
| Oct 18, 2024 | 30.38 | 30.38 | 30.35 | 30.35 | 30.35 | 0.03% | 301 |
| Oct 17, 2024 | 30.36 | 30.37 | 30.34 | 30.34 | 30.34 | - | 3,120 |
| Oct 16, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.03% | 43 |
| Oct 15, 2024 | 30.36 | 30.36 | 30.32 | 30.33 | 30.33 | -0.02% | 1,469 |
| Oct 14, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.01% | - |
| Oct 11, 2024 | 30.31 | 30.33 | 30.29 | 30.33 | 30.33 | 0.09% | 4,205 |
| Oct 10, 2024 | 30.30 | 30.31 | 30.30 | 30.31 | 30.31 | - | 647 |
| Oct 9, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.02% | 6 |
| Oct 8, 2024 | 30.30 | 30.30 | 30.28 | 30.30 | 30.30 | 0.10% | 3,607 |
| Oct 7, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.08% | 91 |
| Oct 4, 2024 | 30.28 | 30.30 | 30.27 | 30.30 | 30.30 | 0.10% | 26,327 |
| Oct 3, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.02% | 211 |