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
2024-12-31 36.06 36.10 36.02 36.08 2.6M
2024-12-30 36.04 36.06 36.01 36.05 0.0M
2024-12-27 36.04 36.04 36.03 36.03 0.0M
2024-12-26 36.04 36.04 36.02 36.02 0.0M
2024-12-24 36.00 36.04 35.99 36.02 0.0M
2024-12-23 35.97 35.98 35.91 35.98 0.0M
2024-12-20 35.94 35.98 35.89 35.97 0.0M
2024-12-19 35.89 35.91 35.87 35.89 0.0M
2024-12-18 35.94 35.96 35.90 35.90 0.0M
2024-12-17 35.96 35.98 35.96 35.97 0.0M
2024-12-16 35.99 35.99 35.99 35.99 0.0M
2024-12-13 35.96 36.00 35.94 35.97 0.0M
2024-12-12 35.95 35.95 35.95 35.95 0.0M
2024-12-11 35.92 35.95 35.91 35.94 0.0M
2024-12-10 35.95 35.95 35.90 35.93 0.0M
2024-12-09 35.91 35.94 35.91 35.94 0.0M
2024-12-06 35.94 35.94 35.94 35.94 0.0M
2024-12-05 35.93 35.93 35.88 35.92 0.0M
2024-12-04 35.93 35.93 35.88 35.91 0.0M
2024-12-03 35.87 35.90 35.87 35.90 0.0M
2024-12-02 35.89 35.91 35.86 35.89 0.0M
2024-11-29 35.88 35.88 35.88 35.88 0.0M
2024-11-27 35.81 35.86 35.81 35.86 0.0M
2024-11-26 35.84 35.86 35.81 35.85 0.0M
2024-11-25 35.78 35.83 35.78 35.83 0.0M
2024-11-22 35.76 35.80 35.76 35.80 0.0M
2024-11-21 35.74 35.76 35.72 35.76 0.0M
2024-11-20 35.65 35.70 35.63 35.70 0.0M
2024-11-19 35.67 35.73 35.65 35.73 0.0M
2024-11-18 35.69 35.73 35.69 35.71 0.0M
2024-11-15 35.74 35.79 35.67 35.67 0.0M
2024-11-14 35.73 35.75 35.71 35.74 0.0M
2024-11-13 35.72 35.75 35.72 35.74 0.0M
2024-11-12 35.72 35.72 35.72 35.72 0.0M
2024-11-11 35.71 35.72 35.70 35.72 0.0M
2024-11-08 35.71 35.71 35.69 35.71 0.0M
2024-11-07 35.67 35.68 35.67 35.67 0.0M
2024-11-06 35.56 35.61 35.56 35.61 0.0M
2024-11-05 35.35 35.39 35.35 35.39 0.0M
2024-11-04 35.23 35.29 35.22 35.25 0.1M
2024-11-01 35.28 35.29 35.25 35.25 0.0M
2024-10-31 35.19 35.19 35.19 35.19 0.0M
2024-10-30 35.38 35.38 35.37 35.37 0.0M
2024-10-29 35.38 35.42 35.38 35.40 0.0M
2024-10-28 35.38 35.42 35.38 35.38 0.0M
2024-10-25 35.42 35.42 35.33 35.33 0.0M
2024-10-24 35.34 35.34 35.33 35.34 0.0M
2024-10-23 35.33 35.33 35.30 35.31 0.0M
2024-10-22 35.34 35.39 35.34 35.39 0.0M
2024-10-21 35.32 35.37 35.32 35.37 0.0M
2024-10-18 35.37 35.38 35.37 35.38 0.0M
2024-10-17 35.35 35.35 35.31 35.33 0.0M
2024-10-16 35.27 35.34 35.27 35.31 0.0M
2024-10-15 35.32 35.32 35.22 35.26 0.0M
2024-10-14 35.26 35.30 35.26 35.30 0.0M
2024-10-11 35.10 35.24 35.10 35.24 0.0M
2024-10-10 35.12 35.17 35.12 35.17 0.0M
2024-10-09 35.17 35.18 35.15 35.18 0.0M
2024-10-08 35.09 35.10 35.09 35.10 0.0M
2024-10-07 34.97 34.97 34.97 34.97 0.0M
2024-10-04 35.02 35.07 35.02 35.07 0.0M
2024-10-03 34.99 34.99 34.95 34.96 0.0M
2024-10-02 35.01 35.01 35.01 35.01 0.0M
2024-10-01 35.01 35.03 35.00 35.00 0.0M
2024-09-30 35.02 35.11 35.02 35.11 0.0M
2024-09-27 35.03 35.11 35.03 35.08 0.0M
2024-09-26 35.07 35.09 35.07 35.09 0.0M
2024-09-25 35.06 35.06 35.06 35.06 0.0M
2024-09-24 34.99 35.08 34.99 35.08 0.0M
2024-09-23 35.00 35.05 35.00 35.05 0.0M
2024-09-20 34.97 35.01 34.95 35.01 0.0M
2024-09-19 35.01 35.01 34.99 35.00 0.0M
2024-09-18 34.88 34.88 34.82 34.82 0.0M
2024-09-17 34.82 34.82 34.82 34.82 0.0M
2024-09-16 34.74 34.82 34.74 34.82 0.0M
2024-09-13 34.80 34.81 34.80 34.81 0.0M
2024-09-12 34.62 34.72 34.62 34.72 0.0M
2024-09-11 34.23 34.62 34.23 34.62 0.0M
2024-09-10 34.39 34.45 34.32 34.45 0.0M
2024-09-09 34.34 34.41 34.28 34.35 0.0M
2024-09-06 34.41 34.41 34.14 34.14 0.0M
2024-09-05 34.49 34.52 34.36 34.42 0.0M
2024-09-04 34.47 34.51 34.46 34.47 0.0M
2024-09-03 34.63 34.66 34.45 34.45 0.0M
2024-08-30 34.83 34.83 34.83 34.83 0.0M
2024-08-29 34.76 34.76 34.68 34.68 0.0M
2024-08-28 34.64 34.67 34.64 34.67 0.0M
2024-08-27 34.69 34.73 34.67 34.73 0.0M
2024-08-26 34.67 34.68 34.67 34.68 0.0M
2024-08-23 34.68 34.73 34.60 34.73 0.0M
2024-08-22 34.63 34.64 34.54 34.54 0.0M
2024-08-21 34.63 34.66 34.63 34.66 0.0M
2024-08-20 34.64 34.64 34.58 34.63 0.0M
2024-08-19 34.59 34.64 34.59 34.64 0.0M
2024-08-16 34.54 34.54 34.54 34.54 0.0M
2024-08-15 34.46 34.49 34.46 34.48 0.0M
2024-08-14 34.24 34.29 34.24 34.29 0.0M
2024-08-13 34.10 34.15 34.10 34.15 0.0M
2024-08-12 33.83 33.94 33.82 33.82 0.0M
2024-08-09 33.69 33.83 33.69 33.83 0.0M
2024-08-08 33.56 33.70 33.56 33.67 0.0M
2024-08-07 33.69 33.70 33.23 33.23 0.0M
2024-08-06 33.15 33.47 33.15 33.40 0.0M
2024-08-05 32.72 33.30 32.72 32.99 0.1M
2024-08-02 33.76 33.85 33.58 33.69 0.0M
2024-08-01 34.06 34.06 33.97 34.05 0.0M
2024-07-31 34.27 34.30 34.27 34.30 0.0M
2024-07-30 34.17 34.20 34.09 34.09 0.0M
2024-07-29 34.15 34.18 34.10 34.15 0.0M
2024-07-26 34.13 34.13 34.10 34.10 0.0M
2024-07-25 33.93 34.00 33.89 33.94 0.0M
2024-07-24 34.19 34.19 34.01 34.04 0.0M
2024-07-23 34.38 34.39 34.34 34.34 0.0M
2024-07-22 34.29 34.36 34.27 34.36 0.0M
2024-07-19 34.26 34.30 34.16 34.19 0.0M
2024-07-18 34.43 34.43 34.28 34.28 0.0M
2024-07-17 34.42 34.46 34.36 34.38 0.0M
2024-07-16 34.55 34.55 34.53 34.53 0.0M
2024-07-15 34.47 34.53 34.41 34.47 0.0M
2024-07-12 34.48 34.51 34.45 34.45 0.0M
2024-07-11 34.44 34.44 34.37 34.37 0.0M
2024-07-10 34.38 34.45 34.35 34.45 0.0M
2024-07-09 34.34 34.36 34.33 34.35 0.1M
2024-07-08 34.30 34.33 34.30 34.33 0.0M
2024-07-05 34.17 34.31 34.17 34.30 0.1M
2024-07-03 34.24 34.25 34.17 34.25 0.0M
2024-07-02 34.09 34.18 34.09 34.18 0.0M
2024-07-01 34.03 34.10 34.02 34.10 0.0M
2024-06-28 34.14 34.20 34.05 34.05 0.0M
2024-06-27 34.03 34.05 34.03 34.05 0.0M
2024-06-26 33.93 34.06 33.93 34.06 0.0M
2024-06-25 33.96 34.01 33.95 34.01 0.0M
2024-06-24 34.00 34.04 33.95 33.96 0.0M
2024-06-21 33.94 33.99 33.94 33.99 0.0M
2024-06-20 34.11 34.11 33.95 34.00 0.0M
2024-06-18 34.01 34.05 34.00 34.05 0.0M
2024-06-17 33.92 34.02 33.92 34.01 0.0M
2024-06-14 33.88 33.89 33.87 33.89 0.0M
2024-06-13 33.89 33.91 33.85 33.91 0.0M
2024-06-12 33.86 33.90 33.80 33.87 0.0M
2024-06-11 33.63 33.73 33.63 33.73 0.0M
2024-06-10 33.61 33.69 33.61 33.69 0.0M
2024-06-07 33.64 33.69 33.63 33.65 0.0M
2024-06-06 33.62 33.66 33.60 33.64 1.6M
2024-06-05 33.51 33.65 33.34 33.64 0.0M
2024-06-04 33.40 33.46 33.33 33.45 0.0M
2024-06-03 33.21 33.50 33.21 33.41 0.0M
2024-05-31 33.27 33.43 33.13 33.41 0.0M
2024-05-30 33.27 33.34 33.02 33.25 0.3M
2024-05-29 33.34 33.43 33.27 33.36 0.2M
2024-05-28 33.45 33.51 33.38 33.46 0.2M
2024-05-24 33.44 33.50 33.44 33.47 0.0M
2024-05-23 33.45 33.48 33.31 33.35 0.0M
2024-05-22 33.52 33.54 33.39 33.43 0.0M
2024-05-21 33.45 33.50 33.41 33.50 0.0M
2024-05-20 33.47 33.50 33.42 33.43 0.0M
2024-05-17 33.42 33.44 33.34 33.40 0.0M
2024-05-16 33.39 33.42 33.36 33.39 0.0M
2024-05-15 33.34 33.41 33.28 33.40 0.0M
2024-05-14 33.09 33.21 33.05 33.18 0.0M
2024-05-13 33.10 33.12 33.07 33.07 0.0M
2024-05-10 33.07 33.12 33.04 33.09 0.0M
2024-05-09 32.97 33.05 32.95 33.03 0.0M
2024-05-08 32.82 32.96 32.82 32.94 0.0M
2024-05-07 32.87 32.98 32.87 32.94 0.0M
2024-05-06 32.83 32.89 32.77 32.86 0.0M
2024-05-03 32.67 32.74 32.65 32.69 0.0M
2024-05-02 32.29 32.45 32.29 32.42 0.0M
2024-05-01 32.29 32.56 32.25 32.29 0.0M
2024-04-30 32.56 32.65 32.38 32.38 0.0M
2024-04-29 32.60 32.65 32.57 32.61 0.0M
2024-04-26 32.53 32.62 32.53 32.56 0.0M
2024-04-25 32.17 32.40 32.15 32.34 0.0M
2024-04-24 32.39 32.49 32.36 32.48 0.0M
2024-04-23 32.32 32.47 32.32 32.42 0.0M
2024-04-22 32.13 32.27 32.08 32.20 0.0M
2024-04-19 32.16 32.16 31.95 31.96 0.0M
2024-04-18 32.31 32.31 32.12 32.15 0.0M
2024-04-17 32.32 32.33 32.17 32.22 0.0M
2024-04-16 32.34 32.37 32.23 32.33 0.0M
2024-04-15 32.66 32.69 32.30 32.33 0.0M
2024-04-12 32.68 32.68 32.47 32.54 0.0M
2024-04-11 32.57 32.84 32.57 32.82 0.0M
2024-04-10 32.75 32.75 32.61 32.67 0.0M
2024-04-09 32.79 32.88 32.66 32.80 0.1M
2024-04-08 32.83 32.86 32.76 32.79 0.0M
2024-04-05 32.71 32.84 32.71 32.78 0.0M
2024-04-04 32.93 32.98 32.60 32.60 0.0M
2024-04-03 32.89 32.89 32.80 32.80 0.0M
2024-04-02 32.79 32.83 32.75 32.80 0.1M
2024-04-01 32.88 32.94 32.88 32.90 0.0M
2024-03-28 32.99 32.99 32.93 32.98 0.0M
2024-03-27 32.85 32.92 32.83 32.92 0.0M
2024-03-26 32.84 32.93 32.78 32.83 0.0M
2024-03-25 32.87 32.89 32.81 32.81 0.0M
2024-03-22 32.92 32.93 32.89 32.91 0.0M
2024-03-21 32.93 32.95 32.86 32.91 0.0M
2024-03-20 32.75 32.86 32.66 32.81 0.0M
2024-03-19 32.57 32.74 32.57 32.73 0.0M
2024-03-18 32.58 32.66 32.57 32.57 0.0M
2024-03-15 32.48 32.52 32.44 32.44 0.0M
2024-03-14 32.61 32.64 32.47 32.56 0.0M
2024-03-13 32.68 32.69 32.59 32.65 0.0M
2024-03-12 32.60 32.66 32.59 32.65 0.0M
2024-03-11 32.39 32.50 32.39 32.44 0.0M
2024-03-08 32.68 32.69 32.46 32.51 0.0M
2024-03-07 32.51 32.61 32.51 32.60 0.0M
2024-03-06 32.40 32.48 32.40 32.43 0.0M
2024-03-05 32.37 32.39 32.26 32.32 0.1M
2024-03-04 32.45 32.60 32.45 32.51 0.0M
2024-03-01 32.42 32.54 32.42 32.53 0.0M
2024-02-29 32.40 32.44 32.33 32.43 0.0M
2024-02-28 32.30 32.34 32.24 32.29 0.0M
2024-02-27 32.29 32.35 32.26 32.32 0.0M
2024-02-26 32.32 32.39 32.28 32.34 0.0M
2024-02-23 32.45 32.45 32.32 32.41 0.0M
2024-02-22 32.24 32.38 32.23 32.36 0.0M
2024-02-21 31.87 31.96 31.86 31.96 0.0M
2024-02-20 31.97 32.00 31.87 31.90 0.0M
2024-02-16 32.10 32.15 32.02 32.05 0.0M
2024-02-15 32.10 32.17 32.05 32.16 0.0M
2024-02-14 31.92 32.02 31.85 32.01 0.0M
2024-02-13 31.86 31.91 31.69 31.79 0.0M
2024-02-12 32.11 32.18 32.04 32.09 0.0M
2024-02-09 32.07 32.15 32.02 32.09 0.0M
2024-02-08 32.01 32.05 31.93 32.00 0.0M
2024-02-07 31.94 32.04 31.92 32.04 0.0M
2024-02-06 31.81 31.89 31.80 31.82 0.0M
2024-02-05 31.80 31.88 31.70 31.82 0.0M
2024-02-02 31.67 31.95 31.67 31.92 0.0M
2024-02-01 31.45 31.68 31.45 31.67 0.0M
2024-01-31 31.70 31.70 31.43 31.43 0.0M
2024-01-30 31.77 31.79 31.72 31.77 0.0M
2024-01-29 31.58 31.79 31.57 31.79 0.0M
2024-01-26 31.59 31.70 31.56 31.60 0.1M
2024-01-25 31.63 31.70 31.53 31.65 0.1M
2024-01-24 31.66 31.69 31.53 31.57 0.0M
2024-01-23 31.48 31.54 31.42 31.50 0.1M
2024-01-22 31.47 31.55 31.42 31.48 0.1M
2024-01-19 31.21 31.42 31.19 31.38 0.0M
2024-01-18 31.03 31.17 30.94 31.12 0.0M
2024-01-17 30.93 30.96 30.82 30.93 0.1M
2024-01-16 31.06 31.15 30.96 31.03 0.0M
2024-01-12 31.24 31.25 31.06 31.16 0.0M
2024-01-11 31.21 31.21 30.92 31.09 0.1M
2024-01-10 31.06 31.16 31.02 31.13 0.0M
2024-01-09 30.95 31.05 30.91 30.99 0.1M
2024-01-08 30.77 31.07 30.77 31.05 0.1M
2024-01-05 30.73 30.86 30.67 30.71 0.2M
2024-01-04 30.80 31.02 30.69 30.72 0.2M
2024-01-03 30.86 31.03 30.70 30.70 0.1M
2024-01-02 30.96 31.11 30.83 30.89 0.3M