AllianzIM U.S. Large Cap Buffer20 Nov ETF (NVBW)

NVBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	33.69	33.73	33.62	33.71	-	-0.03%	2,767
Dec 3, 2025	33.53	33.74	33.53	33.72	33.72	0.15%	16,326
Dec 2, 2025	33.56	33.70	33.56	33.67	33.67	0.12%	7,805
Dec 1, 2025	33.65	33.67	33.58	33.63	33.63	-0.11%	17,254
Nov 28, 2025	33.60	33.69	33.59	33.67	33.67	0.14%	22,551
Nov 26, 2025	33.46	33.66	33.46	33.62	33.62	0.30%	49,079
Nov 25, 2025	33.15	33.53	33.15	33.52	33.52	0.48%	37,186
Nov 24, 2025	33.07	33.37	33.07	33.36	33.36	0.76%	36,159
Nov 21, 2025	32.83	33.21	32.83	33.11	33.11	0.49%	31,635
Nov 20, 2025	33.29	33.45	32.92	32.95	32.95	-0.69%	69,597
Nov 19, 2025	33.20	33.24	33.06	33.18	33.18	0.24%	31,303
Nov 18, 2025	33.15	33.22	33.04	33.10	33.10	-0.42%	37,722
Nov 17, 2025	33.32	33.38	33.16	33.24	33.24	-0.36%	74,715
Nov 14, 2025	33.35	33.43	33.17	33.36	33.36	-0.07%	71,490
Nov 13, 2025	33.64	33.64	33.31	33.38	33.38	-0.56%	64,775
Nov 12, 2025	33.92	33.92	33.56	33.57	33.57	-0.03%	43,901
Nov 11, 2025	33.87	33.87	33.50	33.58	33.58	0.08%	33,388
Nov 10, 2025	33.38	33.59	33.38	33.55	33.55	0.69%	79,398
Nov 7, 2025	33.38	33.38	33.11	33.32	33.32	-0.05%	56,991
Nov 6, 2025	33.76	33.76	33.29	33.34	33.34	-0.24%	45,717
Nov 5, 2025	33.60	33.60	33.40	33.42	33.42	0.01%	61,717
Nov 4, 2025	35.09	35.09	33.39	33.42	33.42	-0.54%	80,794
Nov 3, 2025	33.66	33.73	33.50	33.60	33.60	0.10%	368,614
Oct 31, 2025	33.69	33.69	33.48	33.56	33.56	0.13%	108,285
Oct 30, 2025	33.48	33.55	33.47	33.52	33.52	0.01%	34,662
Oct 29, 2025	33.67	33.67	33.48	33.51	33.51	0.03%	18,113
Oct 28, 2025	33.53	33.53	33.48	33.50	33.50	0.05%	29,013
Oct 27, 2025	33.51	33.51	33.47	33.49	33.49	0.01%	13,299
Oct 24, 2025	33.47	33.52	33.44	33.48	33.48	0.04%	29,425
Oct 23, 2025	33.50	33.50	33.44	33.47	33.47	0.07%	10,551
Oct 22, 2025	33.62	33.62	33.42	33.44	33.44	-0.04%	3,481
Oct 21, 2025	33.47	33.49	33.41	33.46	33.45	0.03%	14,853
Oct 20, 2025	33.45	33.46	33.45	33.45	33.44	0.19%	5,884
Oct 17, 2025	33.31	33.38	33.29	33.38	33.38	0.35%	1,157
Oct 16, 2025	33.35	33.35	33.24	33.27	33.27	-0.25%	1,722
Oct 15, 2025	33.28	33.39	33.28	33.35	33.35	0.08%	4,744
Oct 14, 2025	33.24	33.33	33.24	33.33	33.32	-0.08%	2,548
Oct 13, 2025	33.29	33.35	33.29	33.35	33.35	0.31%	555
Oct 10, 2025	33.31	33.37	33.22	33.25	33.25	-0.37%	2,498
Oct 9, 2025	33.38	33.38	33.33	33.38	33.37	0.01%	824
Oct 8, 2025	33.33	33.37	33.33	33.37	33.37	0.14%	255
Oct 7, 2025	33.23	33.34	33.23	33.33	33.33	-0.08%	259,763
Oct 6, 2025	33.31	33.36	33.31	33.35	33.35	0.07%	1,106
Oct 3, 2025	33.39	33.39	33.33	33.33	33.33	0.06%	1,342
Oct 2, 2025	33.29	33.32	33.27	33.31	33.31	0.03%	10,617
Oct 1, 2025	33.28	33.33	33.27	33.30	33.30	0.05%	9,201
Sep 30, 2025	33.26	33.29	33.26	33.29	33.29	0.08%	381
Sep 29, 2025	33.31	33.31	33.25	33.26	33.26	0.08%	2,630
Sep 26, 2025	33.22	33.24	33.19	33.24	33.24	0.14%	3,030
Sep 25, 2025	33.22	33.22	33.17	33.19	33.19	-0.07%	3,053

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.