Allianz Global Investors ETF Icav - Allianz Smart US Equity Active UCITS ETF (ETR:AZFQ)
Germany · Delayed Price · Currency is EUR 9.04
+0.07 (0.75%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:AZFQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.04 | 9.04 | 9.03 | 9.04 | 9.04 | 0.75% | - |
| Sep 21, 2026 | 8.93 | 8.98 | 8.93 | 8.98 | 8.98 | 1.21% | - |
| Sep 18, 2026 | 8.90 | 8.90 | 8.87 | 8.87 | 8.87 | 0.12% | 71 |
| Sep 17, 2026 | 8.83 | 8.86 | 8.83 | 8.86 | 8.86 | 0.74% | - |
| Sep 16, 2026 | 8.78 | 8.79 | 8.78 | 8.79 | 8.79 | 0.46% | 2 |
| Sep 15, 2026 | 8.78 | 8.79 | 8.75 | 8.75 | 8.75 | -0.50% | - |
| Sep 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.37% | 1 |
| Sep 11, 2026 | 8.76 | 8.83 | 8.76 | 8.83 | 8.83 | 1.17% | 1,151 |
| Sep 10, 2026 | 8.77 | 8.77 | 8.73 | 8.73 | 8.73 | -0.27% | - |
| Sep 9, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.75% | 50 |
| Sep 8, 2026 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | -0.15% | - |
| Sep 7, 2026 | 8.86 | 8.86 | 8.83 | 8.83 | 8.83 | -0.09% | - |
| Sep 4, 2026 | 8.88 | 8.89 | 8.84 | 8.84 | 8.84 | -0.57% | 4 |
| Sep 3, 2026 | 8.81 | 8.89 | 8.81 | 8.89 | 8.89 | 0.62% | - |
| Sep 2, 2026 | 8.80 | 8.83 | 8.78 | 8.83 | 8.83 | 0.45% | - |
| Sep 1, 2026 | 8.83 | 8.83 | 8.79 | 8.79 | 8.79 | -0.03% | - |
| Aug 31, 2026 | 8.86 | 8.86 | 8.80 | 8.80 | 8.80 | -1.42% | - |
| Aug 28, 2026 | 8.85 | 8.92 | 8.84 | 8.92 | 8.92 | 1.12% | 562 |
| Aug 27, 2026 | 8.81 | 8.83 | 8.81 | 8.83 | 8.83 | 0.47% | - |
| Aug 26, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.78 | 0.25% | 400 |
| Aug 25, 2026 | 8.79 | 8.79 | 8.76 | 8.76 | 8.76 | 0.07% | - |
| Aug 24, 2026 | 8.75 | 8.76 | 8.75 | 8.76 | 8.76 | -0.14% | - |
| Aug 21, 2026 | 8.74 | 8.77 | 8.74 | 8.77 | 8.77 | -0.08% | 9 |
| Aug 20, 2026 | 8.81 | 8.81 | 8.78 | 8.78 | 8.78 | -0.69% | 500 |
| Aug 19, 2026 | 8.84 | 8.85 | 8.83 | 8.84 | 8.84 | -0.32% | 726 |
| Aug 18, 2026 | 8.88 | 8.88 | 8.86 | 8.86 | 8.86 | -0.77% | - |
| Aug 17, 2026 | 8.95 | 8.95 | 8.93 | 8.93 | 8.93 | -0.11% | - |
| Aug 14, 2026 | 9.00 | 9.00 | 8.94 | 8.94 | 8.94 | -1.37% | 500 |
| Aug 13, 2026 | 8.98 | 9.07 | 8.97 | 9.07 | 9.07 | 1.24% | 116 |
| Aug 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.12% | - |
| Aug 11, 2026 | 8.98 | 8.99 | 8.97 | 8.97 | 8.97 | -0.01% | 8 |
| Aug 10, 2026 | 8.98 | 8.98 | 8.96 | 8.97 | 8.97 | 0.02% | 115 |
| Aug 7, 2026 | 8.94 | 8.97 | 8.92 | 8.97 | 8.97 | 0.35% | 124 |
| Aug 6, 2026 | 8.94 | 8.95 | 8.94 | 8.94 | 8.94 | -0.08% | 10 |
| Aug 5, 2026 | 8.97 | 8.97 | 8.94 | 8.94 | 8.94 | 0.42% | 1,054 |
| Aug 4, 2026 | 8.82 | 8.91 | 8.80 | 8.91 | 8.91 | 1.54% | 128 |
| Aug 3, 2026 | 8.70 | 8.77 | 8.70 | 8.77 | 8.77 | 1.98% | 2 |
| Jul 31, 2026 | 8.64 | 8.66 | 8.60 | 8.60 | 8.60 | 0.61% | - |
| Jul 30, 2026 | 8.56 | 8.58 | 8.55 | 8.55 | 8.55 | -0.93% | 1,600 |
| Jul 29, 2026 | 8.69 | 8.70 | 8.63 | 8.63 | 8.63 | -0.67% | - |
| Jul 28, 2026 | 8.66 | 8.70 | 8.66 | 8.69 | 8.69 | 0.39% | 650 |
| Jul 27, 2026 | 8.72 | 8.73 | 8.65 | 8.65 | 8.65 | -0.55% | 1,575 |
| Jul 24, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 0.87% | 475 |
| Jul 23, 2026 | 8.71 | 8.71 | 8.63 | 8.63 | 8.63 | -1.50% | - |
| Jul 22, 2026 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | 0.13% | - |
| Jul 21, 2026 | 8.73 | 8.75 | 8.71 | 8.75 | 8.75 | 0.15% | - |
| Jul 20, 2026 | 8.70 | 8.73 | 8.70 | 8.73 | 8.73 | 0.21% | - |