Skip to main content
AllianzIM U.S. Large Cap Buffer20 Nov ETF (NVBW)
NYSEARCA: NVBW · Real-Time Price · USD
30.24
-0.01 (-0.04%)
Sep 26, 2024, 2:43 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202430.2130.2530.2130.2530.250.04%256
Sep 24, 202430.2430.2630.2330.2430.24-11,867
Sep 23, 202430.2430.2430.2430.2430.240.05%5
Sep 20, 202430.2330.2330.2330.2330.230.04%142
Sep 19, 202430.2130.2130.2130.2130.210.06%45
Sep 18, 202430.1830.2030.1830.2030.20-0.02%227
Sep 17, 202430.2030.2030.2030.2030.200.02%-
Sep 16, 202430.2030.2030.2030.2030.20--
Sep 13, 202430.2030.2030.2030.2030.200.07%8
Sep 12, 202430.1330.1730.1330.1730.170.06%242
Sep 11, 202430.1630.1630.1630.1630.160.07%6
Sep 10, 202430.0930.1430.0930.1430.140.06%192
Sep 9, 202430.1230.1230.1230.1230.120.14%31
Sep 6, 202430.0530.0830.0430.0830.08-0.08%2,219
Sep 5, 202430.0730.1030.0730.1030.100.04%1,212
Sep 4, 202430.0830.1130.0830.0930.090.05%1,794
Sep 3, 202430.1230.1230.0730.0730.07-0.19%4,566
Aug 30, 202430.1330.1330.1330.1330.130.11%22
Aug 29, 202430.1030.1030.1030.1030.100.04%46
Aug 28, 202430.1030.1030.0730.0930.09-1,174
Aug 27, 202430.0930.0930.0930.0930.090.03%366
Aug 26, 202430.0830.0830.0830.0830.080.02%94
Aug 23, 202430.0730.0730.0730.0730.070.10%1
Aug 22, 202430.0430.0430.0430.0430.04-0.03%138
Aug 21, 202430.0530.0530.0530.0530.05-138
Aug 20, 202430.0330.0630.0330.0530.05-0.03%4,820
Aug 19, 202430.0630.0630.0230.0630.060.12%4,661
Aug 16, 202430.0330.0330.0330.0330.030.02%1
Aug 15, 202430.0630.0630.0230.0230.020.06%130
Aug 14, 202429.9630.0029.9630.0030.000.12%350
Aug 13, 202429.9429.9729.9129.9729.970.21%2,473
Aug 12, 202429.9029.9029.9029.9029.900.03%1
Aug 9, 202429.9029.9029.9029.9029.900.29%34
Aug 8, 202429.8129.8129.8129.8129.810.43%16
Aug 7, 202429.6829.6829.6829.6829.68-0.11%101
Aug 6, 202429.6229.7629.6229.7129.710.82%1,047
Aug 5, 202429.2029.5329.2029.4729.47-1.08%5,884
Aug 2, 202429.7929.7929.7629.7929.79-0.32%6,155
Aug 1, 202429.8829.8929.8729.8929.89-0.16%1,086
Jul 31, 202429.9429.9429.9429.9429.940.13%13
Jul 30, 202429.9029.9029.9029.9029.90-0.05%122
Jul 29, 202429.9029.9229.9029.9229.920.08%240
Jul 26, 202429.8729.8929.8729.8929.890.15%314
Jul 25, 202429.8829.8829.8529.8529.85-0.01%342
Jul 24, 202429.8629.8829.8529.8529.85-0.18%1,739
Jul 23, 202429.9029.9029.8729.9029.900.03%806
Jul 22, 202429.9029.9029.9029.9029.900.10%45
Jul 19, 202429.8629.8729.8629.8729.87-0.02%465
Jul 18, 202429.8729.8729.8729.8729.87-0.05%677
Jul 17, 202429.8129.9029.8129.8829.88-0.05%1,831
Jul 16, 202429.9129.9129.8829.9029.900.02%1,456
Jul 15, 202429.9329.9329.8929.9029.900.03%596
Jul 12, 202429.8729.8929.8729.8929.890.07%464
Jul 11, 202429.8729.8729.8729.8729.87-0.02%1,291
Jul 10, 202429.8729.8729.8729.8729.870.10%1,291
Jul 9, 202429.8429.8429.8429.8429.84-95
Jul 8, 202429.8429.8529.8329.8429.84-0.02%2,252
Jul 5, 202429.8529.8529.8529.8529.850.05%42
Jul 3, 202429.8129.8329.8029.8329.830.05%3,883
Jul 2, 202429.8129.8129.8129.8129.810.08%20
Jul 1, 202429.7729.8229.7729.7929.79-4,827
Jun 28, 202429.7929.7929.7929.7929.790.05%3
Jun 27, 202429.7829.8129.7529.7829.780.02%15,372
Jun 26, 202429.7729.7729.7729.7729.770.05%3
Jun 25, 202429.7329.7629.7329.7629.760.07%546
Jun 24, 202429.7429.7429.7429.7429.74-0.02%37
Jun 21, 202429.7429.7429.7429.7429.740.03%116
Jun 20, 202429.7029.7329.7029.7329.73-0.02%1,654
Jun 18, 202429.7529.7529.7229.7429.740.05%1,677
Jun 17, 202429.7129.7229.7129.7229.720.03%666
Jun 14, 202429.7229.7229.7129.7129.710.05%398
Jun 13, 202429.6929.7029.6929.7029.700.03%426
Jun 12, 202429.6929.6929.6929.6929.690.08%115
Jun 11, 202429.6629.6629.6629.6629.66-0.03%337
Jun 10, 202429.6729.6729.6729.6729.670.03%2
Jun 7, 202429.6629.6629.6629.6629.660.02%163
Jun 6, 202429.6429.6529.6429.6529.650.03%163
Jun 5, 202429.6229.6529.6229.6529.650.15%3,082
Jun 4, 202429.5629.6029.5629.6029.60-0.01%5,016
Jun 3, 202429.6229.6229.5629.6029.60-6,173
May 31, 202429.5429.6029.5429.6029.600.23%3,088
May 30, 202429.5529.5529.5329.5329.53-0.09%1,495
May 29, 202429.5629.5629.5629.5629.56-0.07%47
May 28, 202429.6029.6029.5829.5829.58-0.01%272
May 24, 202429.5929.5929.5929.5929.590.14%2
May 23, 202429.5629.5729.5329.5529.55-0.08%5,508
May 22, 202429.5529.5829.5529.5729.57-0.05%5,967
May 21, 202429.5629.5929.5529.5929.590.08%771
May 20, 202429.5629.5629.5629.5629.560.01%86
May 17, 202429.5329.5629.5229.5629.560.06%1,789
May 16, 202429.5129.5429.5129.5429.54-0.02%1,394
May 15, 202429.5029.5529.4929.5529.550.17%562
May 14, 202429.4329.5029.4329.5029.500.08%1,312
May 13, 202429.4429.4729.4429.4729.47-0.01%273
May 10, 202429.4429.4829.4429.4729.470.08%2,169
May 9, 202429.4129.4529.4129.4529.450.08%797
May 8, 202429.4029.4329.3929.4329.430.02%317
May 7, 202429.3829.4229.3829.4229.420.08%2,953
May 6, 202429.3729.4029.3529.4029.400.17%2,436
May 3, 202429.3529.3529.3529.3529.350.31%21