AllianzIM U.S. Large Cap Buffer20 Nov ETF (NVBW)
NYSEARCA: NVBW · Real-Time Price · USD
33.13
+0.02 (0.07%)
At close: Sep 12, 2025, 4:00 PM EDT
33.13
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
NVBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.14 | 33.14 | 33.11 | 33.13 | 33.13 | 0.07% | 1,277 |
| Sep 11, 2025 | 33.14 | 33.14 | 33.11 | 33.11 | 33.11 | 0.15% | 995 |
| Sep 10, 2025 | 33.08 | 33.08 | 33.04 | 33.06 | 33.06 | 0.12% | 16,493 |
| Sep 9, 2025 | 33.02 | 33.03 | 33.00 | 33.02 | 33.02 | -0.01% | 5,915 |
| Sep 8, 2025 | 33.03 | 33.03 | 33.02 | 33.03 | 33.03 | 0.09% | 1,709 |
| Sep 5, 2025 | 32.96 | 33.00 | 32.96 | 33.00 | 33.00 | -0.01% | 232,770 |
| Sep 4, 2025 | 32.95 | 33.00 | 32.92 | 33.00 | 33.00 | 0.24% | 3,599 |
| Sep 3, 2025 | 32.75 | 32.92 | 32.75 | 32.92 | 32.92 | 0.14% | 19,720 |
| Sep 2, 2025 | 32.79 | 32.87 | 32.75 | 32.87 | 32.87 | -0.15% | 5,385 |
| Aug 29, 2025 | 32.93 | 32.93 | 32.91 | 32.92 | 32.92 | -0.15% | 1,246 |
| Aug 28, 2025 | 32.92 | 32.98 | 32.92 | 32.97 | 32.97 | 0.11% | 4,150 |
| Aug 27, 2025 | 32.90 | 32.97 | 32.90 | 32.94 | 32.94 | 0.06% | 3,860 |
| Aug 26, 2025 | 32.87 | 32.92 | 32.86 | 32.92 | 32.92 | 0.10% | 642 |
| Aug 25, 2025 | 32.88 | 32.95 | 32.87 | 32.88 | 32.88 | -0.01% | 2,118 |
| Aug 22, 2025 | 32.88 | 32.90 | 32.88 | 32.89 | 32.89 | 0.46% | 976 |
| Aug 21, 2025 | 32.75 | 32.75 | 32.72 | 32.73 | 32.73 | -0.13% | 561 |
| Aug 20, 2025 | 32.71 | 32.78 | 32.71 | 32.78 | 32.78 | -0.03% | 1,175 |
| Aug 19, 2025 | 32.83 | 32.83 | 32.79 | 32.79 | 32.79 | -0.15% | 647 |
| Aug 18, 2025 | 32.80 | 32.84 | 32.80 | 32.84 | 32.84 | 0.05% | 490 |
| Aug 15, 2025 | 32.83 | 32.87 | 32.82 | 32.82 | 32.82 | -0.02% | 2,719 |
| Aug 14, 2025 | 32.82 | 32.84 | 32.82 | 32.83 | 32.83 | 0.02% | 4,133 |
| Aug 13, 2025 | 32.81 | 32.82 | 32.81 | 32.82 | 32.82 | 0.06% | 2,354 |
| Aug 12, 2025 | 32.64 | 32.80 | 32.64 | 32.80 | 32.80 | 0.36% | 697 |
| Aug 11, 2025 | 32.71 | 32.72 | 32.68 | 32.68 | 32.68 | -0.04% | 919 |
| Aug 8, 2025 | 32.70 | 32.71 | 32.70 | 32.70 | 32.70 | 0.27% | 1,245 |
| Aug 7, 2025 | 32.61 | 32.66 | 32.61 | 32.61 | 32.61 | -0.06% | 1,828 |
| Aug 6, 2025 | 32.59 | 32.66 | 32.59 | 32.63 | 32.63 | 0.26% | 1,049 |
| Aug 5, 2025 | 32.52 | 32.54 | 32.52 | 32.54 | 32.54 | -0.06% | 2,456 |
| Aug 4, 2025 | 32.56 | 32.56 | 32.53 | 32.56 | 32.56 | 0.51% | 7,680 |
| Aug 1, 2025 | 32.66 | 32.66 | 32.36 | 32.40 | 32.40 | -0.58% | 2,983 |
| Jul 31, 2025 | 32.66 | 32.68 | 32.58 | 32.59 | 32.59 | - | 4,259 |
| Jul 30, 2025 | 32.62 | 32.64 | 32.59 | 32.59 | 32.59 | -0.10% | 515 |
| Jul 29, 2025 | 32.64 | 32.67 | 32.62 | 32.62 | 32.62 | -0.03% | 631 |
| Jul 28, 2025 | 32.62 | 32.67 | 32.61 | 32.63 | 32.63 | 0.03% | 4,980 |
| Jul 25, 2025 | 32.58 | 32.63 | 32.58 | 32.62 | 32.62 | 0.12% | 2,536 |
| Jul 24, 2025 | 32.61 | 32.61 | 32.57 | 32.58 | 32.58 | 0.08% | 7,650 |
| Jul 23, 2025 | 32.53 | 32.56 | 32.52 | 32.55 | 32.55 | 0.27% | 2,343 |
| Jul 22, 2025 | 32.42 | 32.49 | 32.42 | 32.47 | 32.47 | -0.01% | 18,519 |
| Jul 21, 2025 | 32.51 | 32.51 | 32.47 | 32.47 | 32.47 | 0.13% | 3,223 |
| Jul 18, 2025 | 32.41 | 32.46 | 32.41 | 32.43 | 32.43 | 0.04% | 437 |
| Jul 17, 2025 | 32.37 | 32.42 | 32.37 | 32.42 | 32.42 | 0.22% | 1,029 |
| Jul 16, 2025 | 32.30 | 32.35 | 32.27 | 32.35 | 32.35 | 0.03% | 1,331 |
| Jul 15, 2025 | 32.36 | 32.38 | 32.33 | 32.33 | 32.33 | -0.08% | 7,547 |
| Jul 14, 2025 | 32.34 | 32.40 | 32.34 | 32.36 | 32.36 | 0.05% | 2,022 |
| Jul 11, 2025 | 32.32 | 32.38 | 32.31 | 32.35 | 32.35 | -0.06% | 2,330 |
| Jul 10, 2025 | 32.32 | 32.37 | 32.32 | 32.37 | 32.37 | 0.14% | 463 |
| Jul 9, 2025 | 32.26 | 32.32 | 32.26 | 32.32 | 32.32 | 0.22% | 1,490 |
| Jul 8, 2025 | 32.27 | 32.30 | 32.23 | 32.25 | 32.25 | 0.03% | 10,914 |
| Jul 7, 2025 | 32.12 | 32.27 | 32.12 | 32.24 | 32.24 | -0.29% | 7,806 |
| Jul 3, 2025 | 32.31 | 32.37 | 32.31 | 32.34 | 32.34 | 0.33% | 1,563 |