AllianzIM U.S Equity Buffer5 ETF (QBSV)
BATS: QBSV · Real-Time Price · USD
26.84
+0.09 (0.32%)
Jul 10, 2026, 4:00 PM EDT - Market closed
QBSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 26.80 | 26.85 | 26.76 | 26.84 | 26.84 | 0.31% | 6,764 |
| Jul 9, 2026 | 26.72 | 26.75 | 26.72 | 26.75 | 26.75 | 0.45% | 1,114 |
| Jul 8, 2026 | 26.62 | 26.65 | 26.54 | 26.63 | 26.63 | -0.22% | 10,917 |
| Jul 7, 2026 | 26.76 | 26.76 | 26.65 | 26.69 | 26.69 | -0.19% | 8,466 |
| Jul 6, 2026 | 26.73 | 26.74 | 26.70 | 26.74 | 26.74 | 0.51% | 82,137 |
| Jul 2, 2026 | 26.69 | 26.69 | 26.56 | 26.61 | 26.61 | -0.13% | 2,766 |
| Jul 1, 2026 | 26.62 | 26.70 | 26.62 | 26.64 | 26.64 | - | 8,636 |
| Jun 30, 2026 | 26.67 | 26.67 | 26.63 | 26.64 | 26.64 | 0.02% | 7,815 |
| Jun 29, 2026 | 26.67 | 26.67 | 26.64 | 26.64 | 26.64 | 0.06% | 158 |
| Jun 26, 2026 | 26.64 | 26.65 | 26.62 | 26.62 | 26.62 | 0.04% | 23,767 |
| Jun 25, 2026 | 26.61 | 26.63 | 26.61 | 26.61 | 26.61 | - | 1,303 |
| Jun 24, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.02% | - |
| Jun 23, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.02% | - |
| Jun 22, 2026 | 26.65 | 26.65 | 26.61 | 26.61 | 26.61 | 0.08% | 224 |
| Jun 18, 2026 | 26.61 | 26.61 | 26.56 | 26.59 | 26.59 | 0.08% | 1,113 |
| Jun 17, 2026 | 26.58 | 26.61 | 26.57 | 26.57 | 26.57 | -0.08% | 5,347 |
| Jun 16, 2026 | 26.62 | 26.62 | 26.59 | 26.59 | 26.59 | -0.06% | 425 |
| Jun 15, 2026 | 26.58 | 26.61 | 26.58 | 26.61 | 26.61 | 0.24% | 322 |
| Jun 12, 2026 | 26.55 | 26.55 | 26.54 | 26.54 | 26.54 | 0.11% | 806 |
| Jun 11, 2026 | 26.49 | 26.51 | 26.49 | 26.51 | 26.51 | 0.23% | 621 |
| Jun 10, 2026 | 26.55 | 26.55 | 26.45 | 26.45 | 26.45 | -0.11% | 2,159 |
| Jun 9, 2026 | 26.56 | 26.56 | 26.44 | 26.48 | 26.48 | -0.11% | 9,096 |
| Jun 8, 2026 | 26.54 | 26.54 | 26.48 | 26.51 | 26.51 | 0.13% | 4,221 |
| Jun 5, 2026 | 26.57 | 26.57 | 26.48 | 26.48 | 26.47 | -0.25% | 198 |
| Jun 4, 2026 | 26.56 | 26.57 | 26.50 | 26.54 | 26.54 | -0.08% | 2,616 |
| Jun 3, 2026 | 26.53 | 26.57 | 26.48 | 26.56 | 26.56 | 0.09% | 1,443 |
| Jun 2, 2026 | 26.56 | 26.57 | 26.53 | 26.54 | 26.54 | -0.09% | 2,081 |
| Jun 1, 2026 | 26.55 | 26.56 | 26.49 | 26.56 | 26.56 | 0.15% | 6,800 |
| May 29, 2026 | 26.55 | 26.55 | 26.48 | 26.52 | 26.52 | 0.08% | 3,237 |
| May 28, 2026 | 26.47 | 26.53 | 26.47 | 26.50 | 26.50 | 0.04% | 5,996 |
| May 27, 2026 | 26.47 | 26.54 | 26.47 | 26.49 | 26.49 | 0.02% | 4,170 |
| May 26, 2026 | 26.56 | 26.56 | 26.47 | 26.49 | 26.49 | -0.01% | 653 |
| May 22, 2026 | 26.49 | 26.51 | 26.46 | 26.49 | 26.49 | 0.21% | 6,863 |
| May 21, 2026 | 26.38 | 26.45 | 26.38 | 26.43 | 26.43 | 0.08% | 4,203 |
| May 20, 2026 | 26.41 | 26.45 | 26.39 | 26.41 | 26.41 | 0.13% | 8,317 |
| May 19, 2026 | 26.40 | 26.40 | 26.38 | 26.38 | 26.38 | -0.04% | 1,070 |
| May 18, 2026 | 26.42 | 26.43 | 26.35 | 26.39 | 26.39 | 0.04% | 5,533 |
| May 15, 2026 | 26.39 | 26.40 | 26.38 | 26.38 | 26.38 | -0.09% | 1,156 |
| May 14, 2026 | 26.40 | 26.43 | 26.40 | 26.40 | 26.40 | 0.13% | 7,077 |
| May 13, 2026 | 26.36 | 26.37 | 26.36 | 26.37 | 26.37 | 0.11% | 769 |
| May 12, 2026 | 26.33 | 26.35 | 26.33 | 26.34 | 26.34 | -0.06% | 2,848 |
| May 11, 2026 | 26.35 | 26.39 | 26.35 | 26.35 | 26.35 | 0.02% | 7,427 |
| May 8, 2026 | 26.38 | 26.38 | 26.31 | 26.35 | 26.35 | 0.17% | 56,766 |
| May 7, 2026 | 26.32 | 26.34 | 26.30 | 26.30 | 26.30 | 0.06% | 19,596 |
| May 6, 2026 | 26.28 | 26.29 | 26.26 | 26.29 | 26.29 | 0.17% | 789,125 |
| May 5, 2026 | 26.27 | 26.27 | 26.21 | 26.24 | 26.24 | 0.19% | 7,987 |
| May 4, 2026 | 26.24 | 26.24 | 26.18 | 26.19 | 26.19 | -0.17% | 3,202 |
| May 1, 2026 | 26.26 | 26.26 | 26.21 | 26.24 | 26.24 | 0.19% | 1,723 |
| Apr 30, 2026 | 26.17 | 26.21 | 26.13 | 26.19 | 26.19 | 0.33% | 3,263 |
| Apr 29, 2026 | 26.18 | 26.18 | 26.10 | 26.10 | 26.10 | -0.04% | 1,344 |