AllianzIM U.S. Large Cap Buffer10 Jan ETF (JANT)

JANT
🏛️ États-Unis →
39.64
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 30.98 31.13 30.98 31.10 1.0M
2023-12-28 31.07 31.11 30.98 31.04 0.1M
2023-12-27 31.08 31.27 30.95 31.03 0.4M
2023-12-26 31.01 31.03 30.93 31.03 0.0M
2023-12-22 30.89 30.96 30.88 30.93 0.0M
2023-12-21 30.80 30.85 30.71 30.85 0.0M
2023-12-20 30.56 30.97 30.56 30.72 0.0M
2023-12-19 30.82 30.95 30.82 30.93 0.0M
2023-12-18 30.83 30.89 30.78 30.84 0.0M
2023-12-15 30.71 30.78 30.67 30.77 0.0M
2023-12-14 30.79 30.79 30.68 30.71 0.0M
2023-12-13 30.46 30.68 30.40 30.65 0.0M
2023-12-12 30.28 30.41 30.27 30.36 0.0M
2023-12-11 30.18 30.26 30.17 30.23 0.0M
2023-12-08 30.10 30.14 30.03 30.14 0.0M
2023-12-07 29.97 30.02 29.95 30.00 0.0M
2023-12-06 29.93 29.93 29.76 29.77 0.2M
2023-12-05 29.83 29.88 29.83 29.88 0.0M
2023-12-04 29.81 29.90 29.81 29.90 0.0M
2023-12-01 29.93 30.03 29.93 30.03 0.0M
2023-11-30 29.82 29.87 29.82 29.87 0.0M
2023-11-29 29.81 29.81 29.78 29.78 0.0M
2023-11-28 29.75 29.90 29.75 29.79 0.0M
2023-11-27 29.79 29.79 29.77 29.77 0.0M
2023-11-22 29.77 29.79 29.72 29.79 0.0M
2023-11-21 29.65 29.68 29.65 29.68 0.0M
2023-11-20 29.60 29.72 29.60 29.72 0.0M
2023-11-17 29.49 29.54 29.45 29.51 0.0M
2023-11-16 29.32 29.46 29.32 29.46 0.0M
2023-11-15 29.40 29.47 29.40 29.43 0.0M
2023-11-14 29.27 29.38 29.22 29.38 0.0M
2023-11-13 28.74 28.93 28.74 28.87 0.0M
2023-11-10 28.89 28.89 28.89 28.89 0.0M
2023-11-09 28.67 28.67 28.43 28.43 0.0M
2023-11-08 28.60 28.68 28.60 28.68 0.0M
2023-11-07 28.63 28.66 28.56 28.59 0.0M
2023-11-06 28.51 28.54 28.50 28.54 0.0M
2023-11-03 28.46 28.52 28.46 28.52 0.0M
2023-11-02 28.15 28.25 28.15 28.25 0.0M
2023-11-01 27.65 27.78 27.54 27.78 0.0M
2023-10-31 27.37 27.50 27.37 27.50 0.0M
2023-10-30 27.22 27.38 27.19 27.38 0.0M
2023-10-27 27.21 27.21 27.05 27.07 0.0M
2023-10-26 27.29 27.29 27.21 27.21 0.0M
2023-10-25 27.63 27.74 27.47 27.51 0.0M
2023-10-24 27.87 27.87 27.87 27.87 0.0M
2023-10-23 27.75 27.91 27.69 27.69 0.0M
2023-10-20 27.74 27.74 27.74 27.74 0.0M
2023-10-19 28.27 28.28 28.07 28.07 0.0M
2023-10-18 28.41 28.41 28.18 28.26 0.0M
2023-10-17 28.66 28.66 28.50 28.59 0.0M
2023-10-16 28.61 28.64 28.57 28.64 0.0M
2023-10-13 28.39 28.39 28.30 28.34 0.0M
2023-10-12 28.56 28.66 28.36 28.47 0.0M
2023-10-11 28.63 28.63 28.63 28.63 0.0M
2023-10-10 28.52 28.55 28.47 28.52 0.0M
2023-10-09 28.19 28.39 28.19 28.37 0.0M
2023-10-06 28.00 28.25 28.00 28.25 0.0M
2023-10-05 27.88 27.93 27.79 27.93 0.0M
2023-10-04 27.69 27.99 27.69 27.95 0.0M
2023-10-03 27.92 28.10 27.75 27.75 0.0M
2023-10-02 27.98 28.19 27.94 28.08 0.0M
2023-09-29 28.33 28.33 28.10 28.10 0.0M
2023-09-28 28.00 28.15 28.00 28.15 0.0M
2023-09-27 28.10 28.10 27.88 28.02 0.0M
2023-09-26 28.24 28.24 28.00 28.00 0.0M
2023-09-25 28.26 28.38 28.26 28.32 0.0M
2023-09-22 28.40 28.40 28.29 28.29 0.0M
2023-09-21 28.46 28.46 28.34 28.34 0.0M
2023-09-20 28.97 28.97 28.76 28.76 0.0M
2023-09-19 28.87 28.97 28.83 28.97 0.0M
2023-09-18 28.95 29.04 28.95 29.00 0.0M
2023-09-15 29.10 29.10 28.99 28.99 0.0M
2023-09-14 29.22 29.26 29.22 29.26 0.0M
2023-09-13 29.07 29.07 29.07 29.07 0.0M
2023-09-12 29.12 29.12 29.05 29.05 0.0M
2023-09-11 29.13 29.13 29.13 29.13 0.0M
2023-09-08 28.99 28.99 28.99 28.99 0.0M
2023-09-07 28.88 28.98 28.88 28.96 0.0M
2023-09-06 29.06 29.06 28.97 29.02 0.0M
2023-09-05 29.18 29.18 29.18 29.18 0.0M
2023-09-01 29.06 29.26 29.06 29.22 0.0M
2023-08-30 29.11 29.19 29.10 29.19 0.0M
2023-08-29 29.11 29.11 29.11 29.11 0.0M
2023-08-25 28.55 28.69 28.51 28.69 0.0M
2023-08-24 28.81 28.81 28.55 28.55 0.0M
2023-08-23 28.74 28.81 28.74 28.80 0.0M
2023-08-22 28.60 28.61 28.58 28.58 0.0M
2023-08-21 28.63 28.63 28.63 28.63 0.0M
2023-08-18 28.35 28.47 28.35 28.47 0.0M
2023-08-17 28.65 28.65 28.49 28.49 0.0M
2023-08-16 28.85 28.86 28.59 28.64 0.0M
2023-08-15 28.84 28.84 28.80 28.80 0.0M
2023-08-14 28.94 29.00 28.92 29.00 0.0M
2023-08-11 28.81 28.94 28.80 28.90 0.0M
2023-08-10 28.82 28.90 28.82 28.90 0.0M
2023-08-09 28.90 28.90 28.90 28.90 0.0M
2023-08-08 28.97 29.02 28.82 29.02 0.0M
2023-08-07 29.09 29.09 29.09 29.09 0.0M
2023-08-04 28.98 29.12 28.90 28.90 0.0M
2023-08-03 29.00 29.00 28.83 29.00 0.0M
2023-08-02 29.19 29.19 29.01 29.03 0.0M
2023-08-01 29.23 29.29 29.22 29.27 0.0M
2023-07-31 29.38 29.38 29.27 29.30 0.0M
2023-07-28 29.36 29.36 29.25 29.30 0.0M
2023-07-27 29.26 29.30 29.11 29.12 0.0M
2023-07-26 29.19 29.23 29.18 29.23 0.0M
2023-07-25 29.25 29.26 29.21 29.25 0.0M
2023-07-24 29.25 29.25 29.19 29.19 0.0M
2023-07-21 29.09 29.13 29.09 29.13 0.0M
2023-07-20 29.15 29.15 29.10 29.10 0.0M
2023-07-19 29.17 29.22 29.17 29.22 0.0M
2023-07-18 29.09 29.21 29.06 29.20 0.0M
2023-07-17 29.00 29.09 29.00 29.09 0.0M
2023-07-14 29.07 29.07 28.99 29.00 0.0M
2023-07-13 29.09 29.09 29.03 29.03 0.0M
2023-07-12 28.89 28.95 28.82 28.89 0.1M
2023-07-11 28.63 28.73 28.62 28.73 0.0M
2023-07-10 28.56 28.58 28.56 28.58 0.0M
2023-07-07 28.60 28.60 28.55 28.56 0.0M
2023-07-06 28.49 28.58 28.49 28.58 0.0M
2023-07-05 28.61 28.74 28.61 28.72 0.0M
2023-07-03 28.68 28.77 28.68 28.77 0.0M
2023-06-30 28.68 28.75 28.65 28.75 1.0M
2023-06-29 28.42 28.53 28.40 28.50 0.0M
2023-06-28 28.36 28.49 28.36 28.40 0.0M
2023-06-27 28.21 28.48 28.21 28.45 0.0M
2023-06-26 28.32 28.32 28.21 28.22 0.0M
2023-06-23 28.35 28.36 28.27 28.30 0.0M
2023-06-22 28.22 28.41 28.22 28.41 0.0M
2023-06-21 28.30 28.42 28.29 28.35 0.0M
2023-06-20 28.33 28.46 28.29 28.41 0.0M
2023-06-16 28.52 28.61 28.49 28.49 0.0M
2023-06-15 28.38 28.60 28.38 28.49 0.0M
2023-06-14 28.38 28.44 28.16 28.29 0.0M
2023-06-13 28.25 28.36 28.25 28.31 0.0M
2023-06-12 28.00 28.22 27.97 28.18 0.0M
2023-06-09 28.05 28.10 27.96 28.02 0.0M
2023-06-08 27.83 28.01 27.79 27.97 0.0M
2023-06-07 27.93 27.97 27.84 27.84 0.0M
2023-06-06 27.84 27.95 27.80 27.92 0.0M
2023-06-05 27.85 27.97 27.83 27.86 0.0M
2023-06-02 27.69 27.90 27.69 27.90 0.0M
2023-06-01 27.34 27.64 27.34 27.63 0.9M
2023-05-31 27.39 27.44 27.29 27.44 0.0M
2023-05-30 27.60 27.60 27.44 27.50 0.0M
2023-05-26 27.35 27.52 27.35 27.51 0.0M
2023-05-25 27.19 27.27 27.17 27.23 0.0M
2023-05-24 27.04 27.15 26.98 27.06 0.0M
2023-05-23 27.43 27.43 27.19 27.20 0.0M
2023-05-22 27.42 27.49 27.40 27.43 0.0M
2023-05-19 27.44 27.54 27.37 27.44 0.0M
2023-05-18 27.23 27.47 27.23 27.47 0.0M
2023-05-17 27.07 27.30 27.07 27.26 0.0M
2023-05-16 27.06 27.12 27.02 27.02 0.0M
2023-05-15 27.05 27.19 27.05 27.14 0.0M
2023-05-12 27.16 27.16 26.96 27.07 0.0M
2023-05-11 27.00 27.14 26.94 27.09 0.0M
2023-05-10 27.14 27.16 27.01 27.13 0.0M
2023-05-09 27.04 27.09 27.02 27.03 0.0M
2023-05-08 27.09 27.13 27.07 27.12 0.0M
2023-05-05 27.01 27.17 26.99 27.10 0.0M
2023-05-04 26.73 26.85 26.66 26.72 0.0M
2023-05-03 27.02 27.13 26.87 26.89 0.0M
2023-05-02 27.23 27.23 26.84 27.03 0.0M
2023-05-01 27.25 27.31 27.22 27.23 0.0M
2023-04-28 27.08 27.24 27.04 27.23 0.0M
2023-04-27 26.77 27.24 26.77 27.08 0.0M
2023-04-26 26.75 26.88 26.67 26.69 0.0M
2023-04-25 26.94 27.02 26.74 26.79 0.0M
2023-04-24 27.09 27.15 26.96 27.09 0.0M
2023-04-21 27.03 27.13 26.98 27.05 0.0M
2023-04-20 27.02 27.12 26.98 27.03 0.0M
2023-04-19 27.13 27.22 27.06 27.12 0.0M
2023-04-18 27.14 27.17 27.08 27.15 0.0M
2023-04-17 27.12 27.19 26.95 27.19 0.0M
2023-04-14 27.01 27.08 26.96 27.06 0.0M
2023-04-13 26.94 27.12 26.94 27.08 0.0M
2023-04-12 26.97 27.00 26.81 26.84 0.0M
2023-04-11 26.97 27.02 26.88 26.91 0.0M
2023-04-10 26.72 26.91 26.71 26.89 0.0M
2023-04-06 26.74 26.94 26.73 26.89 0.0M
2023-04-05 26.78 26.84 26.70 26.79 0.0M
2023-04-04 26.93 26.99 26.77 26.84 0.0M
2023-04-03 26.99 26.99 26.85 26.96 0.0M
2023-03-31 26.71 26.97 26.66 26.97 0.0M
2023-03-30 26.61 26.67 26.51 26.62 0.0M
2023-03-29 26.40 26.55 26.34 26.51 0.0M
2023-03-28 26.28 26.28 26.13 26.22 0.0M
2023-03-27 26.40 26.40 26.21 26.27 0.0M
2023-03-24 26.09 26.25 25.92 26.20 0.0M
2023-03-23 26.25 26.43 26.00 26.12 0.0M
2023-03-22 26.37 26.43 26.10 26.10 0.0M
2023-03-21 26.28 26.37 26.18 26.37 0.0M
2023-03-20 25.98 26.15 25.98 26.13 0.0M
2023-03-17 26.01 26.11 25.92 25.95 0.0M
2023-03-16 25.78 26.14 25.66 26.14 0.0M
2023-03-15 25.74 25.79 25.56 25.75 0.0M
2023-03-14 25.92 26.06 25.75 25.88 0.0M
2023-03-13 25.46 25.85 25.41 25.66 0.0M
2023-03-10 25.79 25.96 25.51 25.67 0.0M
2023-03-09 26.31 26.39 25.90 25.92 0.0M
2023-03-08 26.24 26.31 26.17 26.31 0.0M
2023-03-07 26.55 26.55 26.22 26.23 0.0M
2023-03-06 26.68 26.69 26.53 26.53 0.0M
2023-03-03 26.27 26.51 26.27 26.51 0.0M
2023-03-02 25.95 26.20 25.95 26.19 0.0M
2023-03-01 26.16 26.16 25.98 26.08 0.0M
2023-02-28 26.20 26.26 26.16 26.19 0.0M
2023-02-27 26.37 26.37 26.15 26.19 0.0M
2023-02-24 26.00 26.18 26.00 26.12 0.0M
2023-02-23 26.35 26.40 26.12 26.34 0.0M
2023-02-22 26.24 26.36 26.17 26.21 0.0M
2023-02-21 26.41 26.42 26.24 26.26 0.0M
2023-02-17 26.57 26.66 26.49 26.66 0.0M
2023-02-16 26.73 26.89 26.51 26.67 0.0M
2023-02-15 26.75 26.91 26.74 26.89 0.0M
2023-02-14 26.89 26.96 26.64 26.88 0.0M
2023-02-13 26.70 26.86 26.67 26.82 0.0M
2023-02-10 26.54 26.64 26.51 26.64 0.0M
2023-02-09 26.86 26.88 26.60 26.61 0.0M
2023-02-08 26.94 26.94 26.72 26.75 0.0M
2023-02-07 26.69 27.03 26.61 26.96 0.0M
2023-02-06 26.79 26.79 26.66 26.73 0.0M
2023-02-03 26.89 27.03 26.77 26.85 0.0M
2023-02-02 26.92 27.08 26.84 27.00 0.0M
2023-02-01 26.47 26.79 26.47 26.79 0.0M
2023-01-31 26.36 26.60 26.33 26.57 0.0M
2023-01-30 26.48 26.48 26.34 26.34 0.0M
2023-01-27 26.55 26.69 26.47 26.56 0.0M
2023-01-26 26.42 26.48 26.34 26.48 0.0M
2023-01-25 26.05 26.36 26.03 26.33 0.0M
2023-01-24 26.25 26.33 26.22 26.28 0.0M
2023-01-23 26.15 26.39 26.15 26.30 0.0M
2023-01-20 25.75 26.10 25.72 26.05 0.0M
2023-01-19 25.77 25.82 25.63 25.73 0.0M
2023-01-18 26.22 26.23 25.85 25.85 0.0M
2023-01-17 26.20 26.24 26.05 26.12 0.0M
2023-01-13 25.93 26.13 25.93 26.13 0.0M
2023-01-12 25.97 26.13 25.89 26.01 0.0M
2023-01-11 25.78 25.96 25.76 25.94 0.0M
2023-01-10 25.64 25.72 25.55 25.71 0.0M
2023-01-09 25.69 25.83 25.57 25.60 0.0M
2023-01-06 25.39 25.59 25.27 25.50 0.0M
2023-01-05 25.33 25.33 25.10 25.12 0.0M
2023-01-04 25.41 25.48 25.16 25.27 0.1M
2023-01-03 25.50 25.50 25.06 25.24 0.3M