Skip to main content
AllianzIM U.S. Large Cap Buffer20 Nov ETF (NVBW)
NYSEARCA: NVBW · Real-Time Price · USD
31.35
+0.22 (0.69%)
Jan 21, 2025, 3:59 PM EST - Market closed

NVBW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202531.2931.3531.2931.3531.350.31%1,704
Jan 17, 202531.2731.2731.2331.2531.250.38%1,460
Jan 16, 202531.1431.1731.1131.1431.14-0.01%4,633
Jan 15, 202531.0931.1431.0931.1431.140.71%608
Jan 14, 202530.9130.9330.8130.9230.920.14%9,243
Jan 13, 202530.7330.8830.7330.8830.880.12%2,584
Jan 10, 202530.8430.8730.7730.8430.84-0.71%868
Jan 8, 202530.9731.0630.9631.0631.060.19%2,891
Jan 7, 202531.1531.1531.0031.0031.00-0.39%6,209
Jan 6, 202531.1931.1931.1231.1231.120.18%4,412
Jan 3, 202530.9431.0730.9431.0731.070.51%1,303
Jan 2, 202530.9930.9930.8430.9130.91-0.20%4,282
Dec 31, 202431.0031.0030.9430.9730.97-0.10%800
Dec 30, 202430.9531.0630.9531.0031.00-0.23%2,059
Dec 27, 202431.0831.0831.0731.0731.07-0.38%597
Dec 26, 202431.1731.2031.1631.1931.19-0.03%3,747
Dec 24, 202431.1631.2031.1631.2031.200.32%4,164
Dec 23, 202430.9631.1030.9631.1031.100.29%2,346
Dec 20, 202430.8031.0530.7831.0131.010.58%5,991
Dec 19, 202430.8730.9330.8030.8330.83-0.12%4,288
Dec 18, 202431.2331.2330.8730.8730.87-0.88%2,040
Dec 17, 202431.1731.1831.1131.1431.14-0.12%2,546
Dec 16, 202431.2131.2131.1831.1831.180.10%151
Dec 13, 202431.1731.1731.1131.1531.15-0.11%3,460
Dec 12, 202431.2031.2131.1231.1831.18-0.13%9,626
Dec 11, 202431.1931.2531.1731.2231.220.35%4,989
Dec 10, 202431.1931.1931.0831.1131.11-0.26%4,178
Dec 9, 202431.1731.1931.1431.1931.19-0.06%3,375
Dec 6, 202431.2531.2531.1931.2131.21-0.06%3,786
Dec 5, 202431.2231.2331.1531.2331.230.14%16,231
Dec 4, 202431.2031.2031.1531.1931.190.02%3,326
Dec 3, 202431.1431.2131.1131.1831.180.12%79,900
Dec 2, 202431.1531.1831.1031.1431.140.16%5,226
Nov 29, 202431.1231.1631.0931.0931.090.17%14,356
Nov 27, 202431.0831.0931.0031.0431.04-0.07%5,505
Nov 26, 202431.0631.0631.0031.0631.060.03%16,287
Nov 25, 202431.0031.0830.9431.0531.050.31%14,185
Nov 22, 202430.9730.9930.9330.9630.960.16%12,114
Nov 21, 202430.8830.9430.8430.9130.910.05%20,738
Nov 20, 202430.9230.9230.7630.8930.89-0.06%60,565
Nov 19, 202430.7830.9230.7630.9130.910.29%41,337
Nov 18, 202430.8830.8830.7830.8230.820.17%26,278
Nov 15, 202430.8630.8630.7430.7730.77-0.74%40,914
Nov 14, 202430.9931.0230.9231.0031.000.12%61,198
Nov 13, 202430.9931.0330.9530.9630.96-24,631
Nov 12, 202431.0931.0930.8930.9630.96-0.08%34,360
Nov 11, 202431.0631.0630.9630.9930.99-0.09%10,878
Nov 8, 202430.9931.0530.9731.0231.020.05%22,613
Nov 7, 202431.0031.0230.8931.0031.000.46%36,570
Nov 6, 202431.0331.0330.7930.8630.860.89%70,984
Nov 5, 202430.5130.6230.5030.5930.590.49%50,052
Nov 4, 202430.5530.5530.4130.4430.44-0.08%118,840
Nov 1, 202430.7030.7030.4030.4630.460.07%250,506
Oct 31, 202430.4530.4530.3730.4430.440.13%668,412
Oct 30, 202430.4130.4530.4030.4030.40-32,454
Oct 29, 202430.4430.4430.3630.4030.40-4,270
Oct 28, 202430.4030.4530.3830.4030.40-0.02%9,442
Oct 25, 202430.3830.4330.3830.4130.410.07%6,557
Oct 24, 202430.4130.4230.3730.3930.390.03%6,100
Oct 23, 202430.4230.4230.3330.3830.38-13,654
Oct 22, 202430.3830.4230.3430.3830.38-8,481
Oct 21, 202430.3830.4130.3330.3830.380.08%5,606
Oct 18, 202430.3830.3830.3530.3530.350.03%301
Oct 17, 202430.3630.3730.3430.3430.34-3,120
Oct 16, 202430.3430.3430.3430.3430.340.03%43
Oct 15, 202430.3630.3630.3230.3330.33-0.02%1,469
Oct 14, 202430.3430.3430.3430.3430.340.01%-
Oct 11, 202430.3130.3330.2930.3330.330.09%4,205
Oct 10, 202430.3030.3130.3030.3130.31-647
Oct 9, 202430.3130.3130.3130.3130.310.02%6
Oct 8, 202430.3030.3030.2830.3030.300.10%3,607
Oct 7, 202430.2730.2730.2730.2730.27-0.08%91
Oct 4, 202430.2830.3030.2730.3030.300.10%26,327
Oct 3, 202430.2730.2730.2730.2730.27-0.02%211
Oct 2, 202430.2730.2730.2730.2730.270.02%6,987
Oct 1, 202430.2630.2730.2530.2730.27-0.04%6,987
Sep 30, 202430.2830.2830.2830.2830.280.04%257
Sep 27, 202430.2630.2730.2430.2730.27-3,514
Sep 26, 202430.2430.2630.2430.2630.260.04%1,793
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