AllianzIM U.S. Large Cap Buffer20 Nov ETF (NVBW)
NYSEARCA: NVBW · Real-Time Price · USD
30.06
-0.69 (-2.25%)
Apr 3, 2025, 3:43 PM EDT - Market closed
NVBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 30.18 | 30.18 | 30.06 | 30.06 | 30.06 | -2.25% | 9,287 |
| Apr 2, 2025 | 30.68 | 30.77 | 30.63 | 30.76 | 30.76 | 0.38% | 8,926 |
| Apr 1, 2025 | 30.54 | 30.68 | 30.53 | 30.64 | 30.64 | 0.13% | 4,831 |
| Mar 31, 2025 | 30.35 | 30.60 | 30.35 | 30.60 | 30.60 | 0.28% | 444 |
| Mar 28, 2025 | 30.54 | 30.54 | 30.49 | 30.52 | 30.52 | -0.97% | 355 |
| Mar 27, 2025 | 30.75 | 30.85 | 30.75 | 30.81 | 30.81 | -0.09% | 5,745 |
| Mar 26, 2025 | 30.93 | 30.94 | 30.79 | 30.84 | 30.84 | -0.45% | 3,616 |
| Mar 25, 2025 | 30.97 | 31.01 | 30.96 | 30.98 | 30.98 | 0.02% | 21,226 |
| Mar 24, 2025 | 30.92 | 31.00 | 30.91 | 30.98 | 30.98 | 0.88% | 8,109 |
| Mar 21, 2025 | 30.60 | 30.71 | 30.60 | 30.71 | 30.71 | -0.01% | 612 |
| Mar 20, 2025 | 30.77 | 30.81 | 30.69 | 30.71 | 30.71 | -0.10% | 3,394 |
| Mar 19, 2025 | 30.68 | 30.74 | 30.66 | 30.74 | 30.74 | 0.58% | 424 |
| Mar 18, 2025 | 30.57 | 30.58 | 30.56 | 30.57 | 30.57 | -0.60% | 685 |
| Mar 17, 2025 | 30.70 | 30.83 | 30.65 | 30.75 | 30.75 | 0.30% | 4,915 |
| Mar 14, 2025 | 30.55 | 30.67 | 30.55 | 30.66 | 30.66 | 1.04% | 933 |
| Mar 13, 2025 | 30.47 | 30.47 | 30.34 | 30.34 | 30.34 | -0.60% | 2,310 |
| Mar 12, 2025 | 30.49 | 30.59 | 30.47 | 30.53 | 30.53 | 0.25% | 5,717 |
| Mar 11, 2025 | 30.36 | 30.52 | 30.36 | 30.45 | 30.45 | -0.26% | 6,880 |
| Mar 10, 2025 | 30.72 | 30.72 | 30.52 | 30.53 | 30.53 | -1.23% | 4,504 |
| Mar 7, 2025 | 30.80 | 30.91 | 30.67 | 30.91 | 30.91 | 0.27% | 2,341 |
| Mar 6, 2025 | 31.00 | 31.00 | 30.80 | 30.83 | 30.83 | -0.78% | 1,153 |
| Mar 5, 2025 | 30.87 | 31.10 | 30.83 | 31.07 | 31.07 | 0.49% | 5,676 |
| Mar 4, 2025 | 30.96 | 31.03 | 30.82 | 30.92 | 30.92 | -0.40% | 6,899 |
| Mar 3, 2025 | 31.27 | 31.30 | 31.04 | 31.04 | 31.04 | -0.72% | 2,843 |
| Feb 28, 2025 | 31.14 | 31.27 | 31.05 | 31.27 | 31.27 | 0.58% | 2,258 |
| Feb 27, 2025 | 31.30 | 31.30 | 31.09 | 31.09 | 31.09 | -0.60% | 4,353 |
| Feb 26, 2025 | 31.26 | 31.28 | 31.25 | 31.28 | 31.28 | 0.05% | 1,084 |
| Feb 25, 2025 | 31.32 | 31.32 | 31.22 | 31.26 | 31.26 | -0.13% | 1,616 |
| Feb 24, 2025 | 31.32 | 31.42 | 31.30 | 31.30 | 31.30 | -0.22% | 12,074 |
| Feb 21, 2025 | 31.49 | 31.49 | 31.37 | 31.37 | 31.37 | -0.48% | 2,339 |
| Feb 20, 2025 | 31.52 | 31.53 | 31.47 | 31.52 | 31.52 | -0.15% | 6,293 |
| Feb 19, 2025 | 31.52 | 31.57 | 31.52 | 31.57 | 31.57 | 0.11% | 9,034 |
| Feb 18, 2025 | 31.53 | 31.54 | 31.50 | 31.54 | 31.54 | 0.04% | 4,130 |
| Feb 14, 2025 | 31.50 | 31.52 | 31.50 | 31.52 | 31.52 | 0.05% | 2,423 |
| Feb 13, 2025 | 31.45 | 31.50 | 31.43 | 31.50 | 31.50 | 0.36% | 1,090 |
| Feb 12, 2025 | 31.29 | 31.42 | 31.29 | 31.39 | 31.39 | -0.07% | 2,698 |
| Feb 11, 2025 | 31.39 | 31.41 | 31.38 | 31.41 | 31.41 | -0.01% | 2,958 |
| Feb 10, 2025 | 31.37 | 31.43 | 31.37 | 31.42 | 31.42 | 0.16% | 5,886 |
| Feb 7, 2025 | 31.43 | 31.43 | 31.35 | 31.37 | 31.37 | -0.23% | 3,336 |
| Feb 6, 2025 | 31.40 | 31.44 | 31.38 | 31.44 | 31.44 | 0.11% | 5,151 |
| Feb 5, 2025 | 31.33 | 31.40 | 31.28 | 31.40 | 31.40 | 0.19% | 5,147 |
| Feb 4, 2025 | 31.28 | 31.35 | 31.26 | 31.34 | 31.34 | 0.33% | 6,669 |
| Feb 3, 2025 | 31.19 | 31.30 | 31.18 | 31.24 | 31.24 | -0.31% | 6,166 |
| Jan 31, 2025 | 31.45 | 31.45 | 31.32 | 31.34 | 31.34 | -0.16% | 1,521 |
| Jan 30, 2025 | 31.37 | 31.40 | 31.34 | 31.39 | 31.39 | 0.14% | 2,942 |
| Jan 29, 2025 | 31.34 | 31.34 | 31.31 | 31.34 | 31.34 | -0.09% | 1,416 |
| Jan 28, 2025 | 31.35 | 31.38 | 31.33 | 31.37 | 31.37 | 0.34% | 3,733 |
| Jan 27, 2025 | 31.27 | 31.28 | 31.22 | 31.27 | 31.27 | -0.52% | 3,783 |
| Jan 24, 2025 | 31.45 | 31.45 | 31.41 | 31.43 | 31.43 | 0.05% | 2,369 |
| Jan 23, 2025 | 31.40 | 31.42 | 31.39 | 31.42 | 31.42 | 0.06% | 1,477 |