AllianzIM U.S. Large Cap Buffer20 Nov ETF (NVBW)
NYSEARCA: NVBW · Real-Time Price · USD
33.33
-0.03 (-0.08%)
At close: Oct 7, 2025, 4:00 PM EDT
33.33
0.00 (0.00%)
After-hours: Oct 7, 2025, 8:00 PM EDT
NVBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | - | -0.37% | 854 |
| Oct 6, 2025 | 33.31 | 33.36 | 33.31 | 33.35 | 33.35 | 0.07% | 1,106 |
| Oct 3, 2025 | 33.39 | 33.39 | 33.33 | 33.33 | 33.33 | 0.06% | 1,342 |
| Oct 2, 2025 | 33.29 | 33.32 | 33.27 | 33.31 | 33.31 | 0.03% | 10,617 |
| Oct 1, 2025 | 33.28 | 33.33 | 33.27 | 33.30 | 33.30 | 0.05% | 9,201 |
| Sep 30, 2025 | 33.26 | 33.29 | 33.26 | 33.29 | 33.29 | 0.08% | 381 |
| Sep 29, 2025 | 33.31 | 33.31 | 33.25 | 33.26 | 33.26 | 0.08% | 2,630 |
| Sep 26, 2025 | 33.22 | 33.24 | 33.19 | 33.24 | 33.24 | 0.14% | 3,030 |
| Sep 25, 2025 | 33.22 | 33.22 | 33.17 | 33.19 | 33.19 | -0.07% | 3,053 |
| Sep 24, 2025 | 33.18 | 33.21 | 33.18 | 33.21 | 33.21 | - | 649 |
| Sep 23, 2025 | 33.21 | 33.29 | 33.20 | 33.21 | 33.21 | -0.05% | 2,145 |
| Sep 22, 2025 | 33.22 | 33.23 | 33.22 | 33.23 | 33.23 | 0.11% | 385 |
| Sep 19, 2025 | 33.14 | 33.21 | 33.14 | 33.19 | 33.19 | - | 17,284 |
| Sep 18, 2025 | 33.17 | 33.19 | 33.16 | 33.19 | 33.19 | 0.15% | 1,324 |
| Sep 17, 2025 | 33.12 | 33.14 | 33.11 | 33.14 | 33.14 | -0.01% | 683 |
| Sep 16, 2025 | 33.19 | 33.19 | 33.12 | 33.14 | 33.14 | -0.03% | 6,964 |
| Sep 15, 2025 | 33.15 | 33.16 | 33.13 | 33.16 | 33.16 | 0.07% | 8,481 |
| 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 |