AllianzIM U.S. Large Cap Buffer20 Nov ETF (NVBW)
NYSEARCA: NVBW · Real-Time Price · USD
32.33
-0.03 (-0.08%)
At close: Jul 15, 2025, 4:00 PM
32.33
0.00 (0.00%)
After-hours: Jul 15, 2025, 8:00 PM EDT
NVBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 32.19 | 32.25 | 32.19 | 32.23 | 32.23 | 0.10% | 964 |
| Jul 1, 2025 | 32.19 | 32.22 | 32.18 | 32.20 | 32.20 | -0.07% | 3,419 |
| Jun 30, 2025 | 32.11 | 32.22 | 32.11 | 32.22 | 32.22 | 0.25% | 2,443 |
| Jun 27, 2025 | 32.13 | 32.15 | 32.10 | 32.14 | 32.14 | 0.19% | 55,508 |
| Jun 26, 2025 | 32.01 | 32.10 | 32.00 | 32.08 | 32.08 | 0.32% | 1,695 |
| Jun 25, 2025 | 31.97 | 32.00 | 31.94 | 31.98 | 31.98 | -0.09% | 2,201 |
| Jun 24, 2025 | 31.94 | 32.02 | 31.94 | 32.01 | 32.01 | 0.61% | 1,831 |
| Jun 23, 2025 | 31.70 | 31.82 | 31.65 | 31.82 | 31.82 | 0.44% | 1,903 |
| Jun 20, 2025 | 31.70 | 31.77 | 31.68 | 31.68 | 31.68 | -0.07% | 5,137 |
| Jun 18, 2025 | 31.60 | 31.70 | 31.60 | 31.70 | 31.70 | 0.06% | 569 |
| Jun 17, 2025 | 31.74 | 31.78 | 31.68 | 31.68 | 31.68 | -0.41% | 2,926 |
| Jun 16, 2025 | 31.80 | 31.82 | 31.77 | 31.81 | 31.81 | 0.50% | 4,222 |
| Jun 13, 2025 | 31.77 | 31.77 | 31.65 | 31.65 | 31.65 | -0.49% | 1,705 |
| Jun 12, 2025 | 31.82 | 31.82 | 31.76 | 31.81 | 31.81 | 0.15% | 1,933 |
| Jun 11, 2025 | 31.80 | 31.84 | 31.70 | 31.76 | 31.76 | -0.08% | 3,133 |
| Jun 10, 2025 | 31.71 | 31.79 | 31.71 | 31.79 | 31.79 | 0.19% | 365 |
| Jun 9, 2025 | 31.70 | 31.74 | 31.70 | 31.73 | 31.73 | 0.11% | 2,852 |
| Jun 6, 2025 | 31.69 | 31.74 | 31.69 | 31.69 | 31.69 | 0.38% | 4,805 |
| Jun 5, 2025 | 31.63 | 31.64 | 31.57 | 31.57 | 31.57 | -0.19% | 1,910 |
| Jun 4, 2025 | 31.67 | 31.67 | 31.63 | 31.63 | 31.63 | 0.02% | 533 |
| Jun 3, 2025 | 31.52 | 31.65 | 31.52 | 31.62 | 31.62 | 0.29% | 2,192 |
| Jun 2, 2025 | 31.35 | 31.53 | 31.35 | 31.53 | 31.53 | 0.15% | 5,992 |
| May 30, 2025 | 31.40 | 31.49 | 31.36 | 31.49 | 31.49 | 0.11% | 2,980 |
| May 29, 2025 | 31.40 | 31.47 | 31.40 | 31.45 | 31.45 | 0.19% | 739 |
| May 28, 2025 | 31.46 | 31.50 | 31.39 | 31.39 | 31.39 | -0.16% | 1,233 |
| May 27, 2025 | 31.36 | 31.44 | 31.36 | 31.44 | 31.44 | 0.84% | 10,438 |
| May 23, 2025 | 31.16 | 31.18 | 31.16 | 31.18 | 31.18 | -0.28% | 258 |
| May 22, 2025 | 31.28 | 31.30 | 31.27 | 31.27 | 31.27 | -0.02% | 1,665 |
| May 21, 2025 | 31.40 | 31.48 | 31.27 | 31.27 | 31.27 | -0.68% | 6,130 |
| May 20, 2025 | 31.51 | 31.51 | 31.49 | 31.49 | 31.49 | -0.16% | 381 |
| May 19, 2025 | 31.45 | 31.54 | 31.45 | 31.54 | 31.54 | 0.06% | 1,101 |
| May 16, 2025 | 31.49 | 31.52 | 31.49 | 31.52 | 31.52 | 0.34% | 445 |
| May 15, 2025 | 31.39 | 31.44 | 31.39 | 31.41 | 31.41 | 0.18% | 1,763 |
| May 14, 2025 | 31.34 | 31.39 | 31.34 | 31.35 | 31.35 | 0.03% | 2,606 |
| May 13, 2025 | 31.31 | 31.35 | 31.31 | 31.35 | 31.35 | 0.37% | 792 |
| May 12, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.43% | 165 |
| May 9, 2025 | 30.89 | 30.89 | 30.77 | 30.79 | 30.79 | -0.01% | 1,234 |
| May 8, 2025 | 30.75 | 30.79 | 30.75 | 30.79 | 30.79 | 0.29% | 245 |
| May 7, 2025 | 30.65 | 30.73 | 30.65 | 30.70 | 30.70 | 0.15% | 2,074 |
| May 6, 2025 | 30.68 | 30.73 | 30.63 | 30.66 | 30.66 | -0.31% | 238,285 |
| May 5, 2025 | 30.75 | 30.80 | 30.74 | 30.75 | 30.75 | -0.27% | 4,225 |
| May 2, 2025 | 30.77 | 30.85 | 30.75 | 30.84 | 30.84 | 0.62% | 1,900 |