AllianzIM U.S. Large Cap Buffer20 Nov ETF (NVBW)
NYSEARCA: NVBW · Real-Time Price · USD
32.82
-0.01 (-0.02%)
At close: Aug 15, 2025, 4:00 PM
32.82
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
NVBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |