AllianzIM U.S. Large Cap Buffer20 Jul ETF (JULW)

JULW
🏛️ États-Unis →
38.33
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 31.24 31.26 31.18 31.20 0.0M
2023-12-28 31.23 31.34 31.08 31.20 0.0M
2023-12-27 31.22 31.30 31.15 31.21 0.0M
2023-12-26 31.13 31.29 31.13 31.19 0.0M
2023-12-22 31.05 31.22 31.05 31.22 0.1M
2023-12-21 31.09 31.14 31.00 31.07 0.0M
2023-12-20 31.19 31.27 30.94 30.94 0.0M
2023-12-19 31.07 31.22 31.07 31.13 0.0M
2023-12-18 31.14 31.17 31.05 31.07 0.0M
2023-12-15 31.05 31.11 30.98 31.09 0.0M
2023-12-14 31.03 31.09 31.01 31.09 0.0M
2023-12-13 30.70 31.09 30.70 31.04 0.0M
2023-12-12 30.76 30.86 30.65 30.74 0.0M
2023-12-11 30.61 30.75 30.60 30.75 0.0M
2023-12-08 30.57 30.69 30.54 30.68 0.0M
2023-12-07 30.59 30.62 30.53 30.57 0.0M
2023-12-06 30.56 30.60 30.40 30.40 0.0M
2023-12-05 30.52 30.56 30.45 30.56 0.0M
2023-12-04 30.43 30.57 30.40 30.57 0.0M
2023-12-01 30.44 30.65 30.44 30.65 0.0M
2023-11-30 30.42 30.52 30.35 30.52 0.0M
2023-11-29 30.54 30.54 30.41 30.47 0.1M
2023-11-28 30.37 30.46 30.36 30.39 0.0M
2023-11-27 30.38 30.45 30.37 30.37 0.0M
2023-11-24 30.44 30.48 30.43 30.48 0.0M
2023-11-22 30.36 30.48 30.36 30.47 0.0M
2023-11-21 30.33 30.40 30.31 30.40 0.0M
2023-11-20 30.29 30.42 30.29 30.35 0.0M
2023-11-17 30.21 30.28 30.19 30.22 0.0M
2023-11-16 30.19 30.29 30.16 30.28 0.1M
2023-11-15 30.22 30.31 30.16 30.21 0.1M
2023-11-14 30.02 30.25 30.02 30.22 0.0M
2023-11-13 29.83 29.95 29.78 29.91 0.0M
2023-11-10 29.75 29.94 29.68 29.94 0.0M
2023-11-09 29.74 29.84 29.63 29.63 0.1M
2023-11-08 29.72 29.83 29.72 29.74 0.0M
2023-11-07 29.76 29.82 29.66 29.80 0.0M
2023-11-06 29.70 29.76 29.66 29.76 0.0M
2023-11-03 29.68 29.76 29.61 29.72 0.0M
2023-11-02 29.44 29.58 29.39 29.58 0.0M
2023-11-01 29.15 29.32 29.12 29.31 0.0M
2023-10-31 29.06 29.15 28.99 29.08 0.0M
2023-10-30 28.98 29.10 28.90 29.07 0.0M
2023-10-27 28.99 29.01 28.82 28.82 0.0M
2023-10-26 28.95 29.04 28.87 28.92 0.0M
2023-10-25 29.27 29.27 29.03 29.11 0.0M
2023-10-24 29.26 29.32 29.18 29.31 0.1M
2023-10-23 29.16 29.31 29.14 29.16 0.0M
2023-10-20 29.33 29.33 29.20 29.23 0.0M
2023-10-19 29.53 29.56 29.36 29.41 0.0M
2023-10-18 29.64 29.68 29.46 29.46 0.0M
2023-10-17 29.66 29.79 29.65 29.73 0.0M
2023-10-16 29.63 29.76 29.63 29.74 0.0M
2023-10-13 29.74 29.74 29.53 29.56 0.0M
2023-10-12 29.67 29.73 29.58 29.62 0.0M
2023-10-11 29.67 29.75 29.57 29.67 0.1M
2023-10-10 29.48 29.75 29.48 29.68 0.0M
2023-10-09 29.42 29.60 29.42 29.57 0.0M
2023-10-06 29.16 29.55 29.15 29.49 0.0M
2023-10-05 29.17 29.32 29.15 29.32 0.1M
2023-10-04 29.19 29.35 29.12 29.26 0.0M
2023-10-03 29.37 29.37 29.12 29.21 0.0M
2023-10-02 29.26 29.39 29.26 29.34 0.0M
2023-09-29 29.46 29.51 29.33 29.38 0.0M
2023-09-28 29.37 29.45 29.34 29.39 0.0M
2023-09-27 29.38 29.40 29.23 29.34 0.0M
2023-09-26 29.36 29.48 29.29 29.35 0.0M
2023-09-25 29.36 29.54 29.36 29.49 0.0M
2023-09-22 29.45 29.59 29.45 29.48 0.0M
2023-09-21 29.71 29.71 29.43 29.43 0.0M
2023-09-20 29.95 29.95 29.75 29.76 0.0M
2023-09-19 29.90 29.91 29.74 29.89 0.0M
2023-09-18 29.89 29.97 29.84 29.93 0.0M
2023-09-15 30.01 30.04 29.89 29.93 0.0M
2023-09-14 30.03 30.12 29.95 30.08 0.0M
2023-09-13 29.94 29.99 29.88 29.96 0.0M
2023-09-12 29.88 30.00 29.88 29.91 0.0M
2023-09-11 29.98 30.03 29.92 30.03 0.0M
2023-09-08 29.89 29.97 29.86 29.89 0.0M
2023-09-07 29.90 29.93 29.77 29.82 0.0M
2023-09-06 30.06 30.06 29.81 29.89 0.0M
2023-09-05 29.98 30.07 29.97 30.03 0.0M
2023-09-01 30.07 30.11 30.00 30.05 0.0M
2023-08-31 30.10 30.10 30.02 30.05 0.0M
2023-08-30 30.08 30.09 29.95 30.01 0.0M
2023-08-29 29.71 29.99 29.71 29.98 0.0M
2023-08-28 30.07 30.07 29.72 29.77 0.0M
2023-08-25 29.62 29.72 29.56 29.67 0.0M
2023-08-24 29.79 29.81 29.57 29.61 0.0M
2023-08-23 29.60 29.80 29.60 29.80 0.1M
2023-08-22 29.70 29.70 29.50 29.62 0.0M
2023-08-21 29.57 29.68 29.52 29.60 0.0M
2023-08-18 29.44 29.56 29.39 29.50 0.0M
2023-08-17 29.76 29.76 29.50 29.54 0.0M
2023-08-16 29.81 29.83 29.61 29.63 0.0M
2023-08-15 29.87 29.87 29.73 29.73 0.0M
2023-08-14 29.83 29.93 29.83 29.92 0.0M
2023-08-11 29.84 29.90 29.80 29.87 0.0M
2023-08-10 30.01 30.05 29.82 29.82 0.0M
2023-08-09 30.00 30.00 29.81 29.86 0.0M
2023-08-08 29.89 29.96 29.81 29.96 0.0M
2023-08-07 29.86 29.98 29.86 29.96 0.0M
2023-08-04 29.96 30.08 29.88 29.89 0.1M
2023-08-03 29.98 30.00 29.86 29.92 0.0M
2023-08-02 30.12 30.12 29.92 29.94 0.1M
2023-08-01 30.08 30.21 30.08 30.10 0.1M
2023-07-31 30.17 30.24 30.12 30.15 0.1M
2023-07-28 30.22 30.24 30.10 30.19 0.0M
2023-07-27 30.30 30.30 30.02 30.06 0.0M
2023-07-26 30.16 30.19 30.05 30.16 0.0M
2023-07-25 30.05 30.18 30.05 30.14 0.0M
2023-07-24 30.13 30.13 30.06 30.07 0.0M
2023-07-21 30.14 30.14 30.00 30.02 0.0M
2023-07-20 30.12 30.12 30.00 30.03 0.1M
2023-07-19 30.15 30.17 30.09 30.12 0.0M
2023-07-18 30.06 30.12 29.98 30.12 0.1M
2023-07-17 29.86 30.07 29.86 30.03 0.1M
2023-07-14 29.93 30.03 29.92 29.95 0.1M
2023-07-13 29.96 29.99 29.88 29.95 0.1M
2023-07-12 29.93 29.93 29.83 29.88 0.1M
2023-07-11 29.72 29.72 29.58 29.69 0.1M
2023-07-10 29.58 29.64 29.51 29.62 0.2M
2023-07-07 29.88 29.88 29.56 29.59 0.1M
2023-07-06 29.63 29.64 29.46 29.61 0.1M
2023-07-05 29.76 29.79 29.68 29.76 0.4M
2023-07-03 29.80 29.81 29.73 29.80 0.4M
2023-06-30 29.82 29.82 29.73 29.80 1.2M
2023-06-29 29.74 29.76 29.66 29.73 0.1M
2023-06-28 29.73 29.74 29.65 29.71 0.0M
2023-06-27 29.61 29.73 29.61 29.69 0.0M
2023-06-26 29.66 29.66 29.56 29.64 0.0M
2023-06-23 29.59 29.69 29.59 29.62 0.0M
2023-06-22 29.59 29.66 29.58 29.63 0.0M
2023-06-21 29.61 29.63 29.55 29.59 0.0M
2023-06-20 29.57 29.63 29.52 29.59 0.0M
2023-06-16 29.32 29.65 29.32 29.61 0.0M
2023-06-15 29.52 29.60 29.52 29.58 0.0M
2023-06-14 29.41 29.56 29.41 29.51 0.0M
2023-06-13 29.79 29.79 29.43 29.48 0.0M
2023-06-12 29.37 29.43 29.30 29.43 0.0M
2023-06-09 29.33 29.39 29.28 29.33 0.0M
2023-06-08 29.23 29.29 29.21 29.27 0.1M
2023-06-07 29.19 29.27 29.13 29.19 0.0M
2023-06-06 29.13 29.23 29.13 29.21 0.0M
2023-06-05 29.19 29.25 29.14 29.14 0.0M
2023-06-02 29.14 29.21 29.05 29.15 0.0M
2023-06-01 28.77 28.96 28.77 28.92 0.0M
2023-05-31 28.61 28.75 28.61 28.71 0.0M
2023-05-30 28.85 28.86 28.82 28.82 0.0M
2023-05-26 28.69 28.83 28.64 28.82 0.0M
2023-05-25 28.45 28.62 28.39 28.56 0.0M
2023-05-24 28.34 28.47 28.30 28.38 0.0M
2023-05-23 28.39 28.75 28.39 28.53 0.0M
2023-05-22 28.75 28.80 28.71 28.72 0.0M
2023-05-19 29.12 29.12 28.69 28.76 0.0M
2023-05-18 28.52 28.76 28.52 28.76 0.0M
2023-05-17 28.38 28.59 28.33 28.57 0.0M
2023-05-16 28.44 28.44 28.29 28.29 0.0M
2023-05-15 28.34 28.46 28.34 28.44 0.0M
2023-05-12 28.42 28.48 28.23 28.34 0.0M
2023-05-11 28.11 28.47 28.11 28.39 0.0M
2023-05-10 28.46 28.46 28.31 28.44 0.0M
2023-05-09 28.39 28.42 28.34 28.37 0.0M
2023-05-08 28.42 28.42 28.33 28.41 0.0M
2023-05-05 28.24 28.44 28.24 28.42 0.0M
2023-05-04 28.11 28.11 27.97 28.07 0.1M
2023-05-03 28.28 28.41 28.20 28.20 0.0M
2023-05-02 28.43 28.43 28.16 28.31 0.0M
2023-05-01 28.38 28.59 28.38 28.51 0.1M
2023-04-28 28.28 28.51 28.28 28.49 0.1M
2023-04-27 28.07 28.37 28.07 28.36 0.0M
2023-04-26 28.08 28.18 27.97 28.03 0.0M
2023-04-25 28.27 28.30 28.07 28.12 0.0M
2023-04-24 28.38 28.38 28.30 28.38 0.0M
2023-04-21 28.30 28.43 28.28 28.36 0.0M
2023-04-20 28.22 28.43 28.22 28.40 0.0M
2023-04-19 28.26 28.47 28.26 28.41 0.1M
2023-04-18 28.38 28.42 28.35 28.38 0.0M
2023-04-17 28.32 28.37 28.23 28.37 0.0M
2023-04-14 28.23 28.41 28.17 28.24 0.0M
2023-04-13 28.11 28.37 28.11 28.31 0.0M
2023-04-12 28.20 28.26 28.13 28.13 0.0M
2023-04-11 28.13 28.23 28.13 28.18 0.0M
2023-04-10 28.04 28.15 28.04 28.13 0.0M
2023-04-06 28.05 28.19 28.00 28.11 0.0M
2023-04-05 28.10 28.10 28.03 28.07 0.0M
2023-04-04 28.22 28.22 28.04 28.10 0.0M
2023-04-03 28.14 28.21 28.09 28.18 0.0M
2023-03-31 27.91 28.13 27.91 28.13 0.0M
2023-03-30 27.85 27.93 27.80 27.85 0.0M
2023-03-29 27.72 27.87 27.68 27.81 0.1M
2023-03-28 27.55 27.65 27.53 27.60 0.0M
2023-03-27 27.74 27.74 27.60 27.65 0.0M
2023-03-24 27.47 27.59 27.38 27.59 0.0M
2023-03-23 27.57 27.74 27.41 27.53 0.0M
2023-03-22 27.61 27.79 27.50 27.50 0.1M
2023-03-21 27.71 27.73 27.57 27.72 0.0M
2023-03-20 27.39 27.50 27.36 27.50 0.0M
2023-03-17 27.43 27.43 27.32 27.38 0.0M
2023-03-16 27.10 27.52 27.10 27.51 0.0M
2023-03-15 27.25 27.33 27.06 27.32 0.0M
2023-03-14 27.32 27.42 27.19 27.33 0.0M
2023-03-13 26.93 27.28 26.93 27.12 0.0M
2023-03-10 27.29 27.34 27.03 27.10 0.0M
2023-03-09 27.64 27.67 27.30 27.33 0.0M
2023-03-08 27.61 27.61 27.54 27.61 0.0M
2023-03-07 27.79 27.79 27.54 27.59 0.0M
2023-03-06 27.85 27.90 27.77 27.79 0.0M
2023-03-03 27.64 27.78 27.64 27.78 0.0M
2023-03-02 27.43 27.56 27.41 27.56 0.0M
2023-03-01 27.40 27.50 27.40 27.46 0.0M
2023-02-28 27.64 27.64 27.50 27.55 0.0M
2023-02-27 27.65 27.72 27.49 27.53 0.0M
2023-02-24 27.41 27.58 27.41 27.52 0.0M
2023-02-23 27.71 27.71 27.50 27.68 0.0M
2023-02-22 27.68 27.70 27.54 27.58 0.0M
2023-02-21 27.65 27.74 27.57 27.61 0.0M
2023-02-17 27.76 27.89 27.75 27.87 0.0M
2023-02-16 27.87 28.06 27.87 27.92 0.0M
2023-02-15 27.92 28.03 27.92 28.03 0.0M
2023-02-14 28.04 28.09 27.88 28.03 0.0M
2023-02-13 27.86 28.00 27.86 27.98 0.0M
2023-02-10 27.78 27.86 27.75 27.86 0.0M
2023-02-09 27.96 28.03 27.78 27.80 0.0M
2023-02-08 28.10 28.10 27.89 27.91 0.0M
2023-02-07 27.87 28.09 27.84 28.09 0.0M
2023-02-06 27.84 27.99 27.84 27.89 0.0M
2023-02-03 28.02 28.07 27.95 27.99 0.0M
2023-02-02 27.99 28.13 27.99 28.07 0.0M
2023-02-01 27.72 27.98 27.72 27.94 0.0M
2023-01-31 27.58 27.81 27.58 27.80 0.0M
2023-01-30 27.63 27.78 27.60 27.62 0.0M
2023-01-27 27.82 27.83 27.73 27.80 0.0M
2023-01-26 27.64 27.71 27.58 27.71 0.0M
2023-01-25 27.43 27.64 27.36 27.59 0.0M
2023-01-24 27.56 27.62 27.56 27.59 0.0M
2023-01-23 27.50 27.68 27.49 27.58 0.0M
2023-01-20 27.25 27.46 27.25 27.46 0.0M
2023-01-19 27.15 27.27 27.14 27.21 0.0M
2023-01-18 27.56 27.56 27.30 27.31 0.0M
2023-01-17 27.43 27.56 27.43 27.46 0.0M
2023-01-13 27.39 27.52 27.37 27.52 0.0M
2023-01-12 27.38 27.45 27.34 27.43 0.0M
2023-01-11 27.20 27.38 27.20 27.38 0.0M
2023-01-10 27.16 27.22 27.12 27.22 0.0M
2023-01-09 27.18 27.32 27.09 27.09 0.0M
2023-01-06 26.99 27.16 26.99 27.08 0.0M
2023-01-05 26.80 26.90 26.77 26.82 0.0M
2023-01-04 26.95 27.04 26.85 26.95 0.0M
2023-01-03 26.94 27.00 26.77 26.87 0.0M