AllianzIM U.S. Large Cap Buffer10 Sep ETF

SEPT
🏛️ États-Unis →
34.34
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 30.64 30.64 30.58 30.59 0.0M
2024-12-30 30.55 30.76 30.55 30.73 0.0M
2024-12-27 30.75 30.87 30.75 30.87 0.0M
2024-12-26 31.05 31.07 31.05 31.07 0.0M
2024-12-24 31.05 31.05 31.05 31.05 0.0M
2024-12-23 30.74 30.87 30.74 30.87 0.0M
2024-12-20 30.76 30.76 30.70 30.70 0.0M
2024-12-19 30.55 30.62 30.49 30.49 0.0M
2024-12-18 30.54 30.54 30.54 30.54 0.0M
2024-12-17 31.02 31.05 31.02 31.05 0.0M
2024-12-16 31.08 31.12 31.08 31.09 0.0M
2024-12-13 31.08 31.08 31.02 31.02 0.0M
2024-12-12 31.06 31.06 31.03 31.03 0.0M
2024-12-11 31.10 31.10 31.10 31.10 0.0M
2024-12-09 31.12 31.12 31.03 31.03 0.0M
2024-12-06 31.13 31.13 31.12 31.12 0.0M
2024-12-05 31.05 31.08 31.05 31.08 0.0M
2024-12-04 31.10 31.11 31.04 31.11 0.0M
2024-12-03 31.05 31.09 30.98 31.09 0.0M
2024-12-02 30.97 31.03 30.96 31.02 2.6M
2024-11-29 30.94 31.00 30.90 31.00 0.0M
2024-11-27 30.94 30.94 30.84 30.88 0.0M
2024-11-26 30.86 30.95 30.85 30.93 0.0M
2024-11-25 30.84 30.88 30.77 30.82 0.0M
2024-11-22 30.67 30.76 30.67 30.75 0.0M
2024-11-21 30.59 30.69 30.58 30.69 0.0M
2024-11-20 30.49 30.64 30.41 30.58 0.0M
2024-11-19 30.43 30.65 30.43 30.59 0.0M
2024-11-18 30.53 30.59 30.47 30.54 0.0M
2024-11-15 30.47 30.51 30.41 30.49 0.0M
2024-11-14 30.79 30.83 30.67 30.72 0.0M
2024-11-13 30.82 30.85 30.75 30.80 0.0M
2024-11-12 30.75 30.83 30.64 30.76 0.0M
2024-11-11 30.81 30.83 30.76 30.79 0.0M
2024-11-08 30.71 30.84 30.71 30.78 0.0M
2024-11-07 30.64 30.76 30.64 30.73 0.0M
2024-11-06 30.47 30.61 30.47 30.59 0.0M
2024-11-05 29.87 30.15 29.87 30.15 0.0M
2024-11-04 29.98 30.05 29.93 29.93 0.0M
2024-11-01 30.10 30.10 29.93 29.98 0.0M
2024-10-31 29.96 30.02 29.90 29.93 0.0M
2024-10-30 30.33 30.38 30.26 30.26 0.0M
2024-10-29 30.35 30.40 30.33 30.33 0.0M
2024-10-28 30.36 30.37 30.30 30.31 0.0M
2024-10-25 30.38 30.38 30.22 30.23 0.0M
2024-10-24 30.28 30.28 30.14 30.26 0.0M
2024-10-23 30.62 30.62 30.11 30.23 0.0M
2024-10-22 30.33 30.39 30.30 30.39 0.0M
2024-10-21 30.29 30.39 30.29 30.38 0.0M
2024-10-18 30.32 30.44 30.32 30.39 0.0M
2024-10-17 30.34 30.39 30.27 30.32 0.0M
2024-10-16 30.24 30.34 30.21 30.30 0.0M
2024-10-15 30.29 30.33 30.18 30.22 0.0M
2024-10-14 30.33 30.37 30.27 30.36 0.0M
2024-10-11 30.20 30.25 30.18 30.21 0.0M
2024-10-10 30.08 30.13 30.02 30.07 0.0M
2024-10-09 30.04 30.15 30.04 30.13 0.0M
2024-10-08 29.96 30.01 29.93 30.01 0.0M
2024-10-07 29.97 29.98 29.81 29.82 0.0M
2024-10-04 29.90 30.03 29.86 30.01 0.0M
2024-10-03 29.85 29.91 29.78 29.86 0.0M
2024-10-02 29.87 29.95 29.86 29.91 0.1M
2024-10-01 30.01 30.02 29.79 29.92 0.0M
2024-09-30 29.99 30.07 29.92 30.07 0.0M
2024-09-27 30.06 30.10 30.00 30.01 0.2M
2024-09-26 30.14 30.14 29.93 30.01 0.2M
2024-09-25 30.01 30.01 29.91 29.93 0.0M
2024-09-24 29.93 30.01 29.89 30.01 0.0M
2024-09-23 29.92 29.95 29.86 29.95 0.0M
2024-09-20 29.90 29.92 29.73 29.91 0.0M
2024-09-19 29.89 30.03 29.79 29.93 0.0M
2024-09-18 29.62 29.88 29.57 29.57 0.0M
2024-09-17 29.76 29.78 29.59 29.66 0.1M
2024-09-16 29.60 29.66 29.55 29.63 0.0M
2024-09-13 29.58 29.65 29.56 29.64 0.0M
2024-09-12 29.46 29.51 29.29 29.47 0.0M
2024-09-11 29.16 29.35 28.78 29.34 0.1M
2024-09-10 29.15 29.15 28.97 29.14 0.0M
2024-09-09 28.95 29.13 28.95 29.04 0.0M
2024-09-06 29.10 29.10 28.81 28.81 0.0M
2024-09-05 29.23 29.29 29.08 29.17 0.0M
2024-09-04 29.27 29.34 29.15 29.20 0.2M
2024-09-03 29.60 29.60 29.18 29.27 2.1M
2024-08-30 29.64 29.68 29.61 29.65 0.0M
2024-08-29 29.63 29.65 29.62 29.62 0.0M
2024-08-28 29.64 29.64 29.60 29.61 0.0M
2024-08-27 29.62 29.65 29.59 29.63 0.0M
2024-08-26 29.63 29.63 29.60 29.60 0.0M
2024-08-23 29.57 29.60 29.57 29.60 0.0M
2024-08-22 29.55 29.55 29.55 29.55 0.0M
2024-08-21 29.58 29.58 29.56 29.56 0.0M
2024-08-20 29.56 29.56 29.56 29.56 0.0M
2024-08-19 29.56 29.56 29.56 29.56 0.0M
2024-08-16 29.48 29.52 29.48 29.52 0.0M
2024-08-15 29.45 29.49 29.45 29.49 0.0M
2024-08-14 29.38 29.38 29.38 29.38 0.0M
2024-08-13 29.26 29.26 29.26 29.26 0.0M
2024-08-12 29.13 29.13 29.01 29.01 0.0M
2024-08-09 29.00 29.00 29.00 29.00 0.0M
2024-08-07 28.52 28.52 28.42 28.42 0.0M
2024-08-06 28.58 28.58 28.58 28.58 0.0M
2024-08-05 27.82 28.25 27.80 28.25 0.0M
2024-08-02 28.79 28.86 28.77 28.86 0.0M
2024-07-31 29.30 29.30 29.30 29.30 0.0M
2024-07-30 29.24 29.24 29.11 29.16 0.0M
2024-07-29 29.16 29.24 29.16 29.20 0.0M
2024-07-26 29.16 29.16 29.16 29.16 0.0M
2024-07-24 29.16 29.16 29.03 29.03 0.0M
2024-07-23 29.30 29.30 29.30 29.30 0.0M
2024-07-19 29.06 29.19 29.06 29.19 0.0M
2024-07-18 29.22 29.24 29.20 29.23 0.0M
2024-07-17 29.31 29.35 29.29 29.29 0.0M
2024-07-16 29.35 29.35 29.35 29.35 0.0M
2024-07-15 29.35 29.35 29.29 29.32 0.0M
2024-07-12 29.32 29.32 29.32 29.32 0.0M
2024-07-11 29.27 29.27 29.23 29.27 0.0M
2024-07-10 29.25 29.30 29.25 29.30 0.0M
2024-07-09 29.26 29.26 29.26 29.26 0.0M
2024-07-08 29.23 29.25 29.23 29.25 0.0M
2024-07-05 29.24 29.24 29.24 29.24 0.0M
2024-07-03 29.18 29.20 29.18 29.20 0.0M
2024-07-02 29.15 29.15 29.15 29.15 0.0M
2024-07-01 29.09 29.11 29.02 29.11 0.0M
2024-06-28 29.12 29.12 29.04 29.06 0.0M
2024-06-27 29.05 29.07 29.05 29.07 0.0M
2024-06-26 29.07 29.07 29.07 29.07 0.0M
2024-06-25 29.04 29.04 29.04 29.04 0.0M
2024-06-21 29.02 29.02 29.02 29.02 0.0M
2024-06-20 29.01 29.04 28.95 29.01 0.0M
2024-06-18 28.98 29.03 28.98 29.03 0.0M
2024-06-17 28.93 29.00 28.93 29.00 0.0M
2024-06-14 28.89 28.93 28.89 28.93 0.0M
2024-06-12 28.94 28.94 28.94 28.94 0.0M
2024-06-11 28.74 28.80 28.74 28.80 0.0M
2024-06-10 28.72 28.77 28.72 28.77 0.0M
2024-06-07 28.75 28.75 28.75 28.75 0.0M
2024-06-06 28.73 28.73 28.73 28.73 0.0M
2024-06-05 28.73 28.73 28.73 28.73 0.0M
2024-06-04 28.52 28.57 28.52 28.57 0.0M
2024-06-03 28.50 28.53 28.50 28.53 0.0M
2024-05-31 28.52 28.52 28.52 28.52 0.0M
2024-05-30 28.44 28.44 28.38 28.40 0.0M
2024-05-29 28.49 28.49 28.49 28.49 0.0M
2024-05-28 28.55 28.59 28.55 28.59 0.0M
2024-05-24 28.56 28.59 28.56 28.59 0.0M
2024-05-23 28.47 28.47 28.47 28.47 0.0M
2024-05-21 28.54 28.59 28.54 28.59 0.0M
2024-05-17 28.48 28.52 28.47 28.52 0.0M
2024-05-16 28.48 28.50 28.48 28.50 0.0M
2024-05-15 28.43 28.50 28.43 28.50 0.0M
2024-05-14 28.23 28.33 28.23 28.33 0.0M
2024-05-13 28.23 28.23 28.20 28.20 0.0M
2024-05-08 28.10 28.10 28.10 28.10 0.0M
2024-05-07 28.06 28.09 28.06 28.09 0.0M
2024-05-06 28.00 28.03 28.00 28.03 0.0M
2024-05-02 27.59 27.59 27.59 27.59 0.0M
2024-05-01 27.44 27.52 27.44 27.46 0.0M
2024-04-30 27.53 27.53 27.53 27.53 0.0M
2024-04-29 27.70 27.79 27.70 27.79 0.0M
2024-04-26 27.77 27.77 27.74 27.74 0.0M
2024-04-25 27.48 27.52 27.48 27.52 0.0M
2024-04-24 27.58 27.62 27.58 27.62 0.0M
2024-04-23 27.60 27.60 27.60 27.60 0.0M
2024-04-22 27.36 27.36 27.36 27.36 0.0M
2024-04-19 27.21 27.21 27.18 27.18 0.0M
2024-04-18 27.35 27.35 27.34 27.34 0.0M
2024-04-16 27.50 27.50 27.50 27.50 0.0M
2024-04-15 27.68 27.68 27.52 27.52 0.0M
2024-04-11 27.76 27.96 27.76 27.96 0.0M
2024-04-09 27.97 27.97 27.97 27.97 0.0M
2024-04-08 27.93 27.96 27.93 27.96 0.0M
2024-04-05 27.91 27.94 27.91 27.94 0.0M
2024-04-04 28.04 28.04 27.78 27.78 0.0M
2024-04-03 27.95 27.97 27.95 27.97 0.0M
2024-04-02 27.89 27.96 27.89 27.95 0.0M
2024-04-01 28.03 28.06 28.00 28.06 0.0M
2024-03-28 28.05 28.09 28.05 28.09 0.0M
2024-03-27 27.96 28.04 27.96 28.04 0.0M
2024-03-26 27.96 27.96 27.92 27.94 0.0M
2024-03-22 28.02 28.02 28.02 28.02 0.0M
2024-03-21 27.97 28.01 27.97 28.01 0.0M
2024-03-20 27.81 27.94 27.81 27.94 0.0M
2024-03-19 27.71 27.83 27.71 27.83 0.0M
2024-03-18 27.76 27.76 27.73 27.73 0.0M
2024-03-15 27.60 27.64 27.60 27.64 0.0M
2024-03-14 27.76 27.76 27.63 27.71 0.0M
2024-03-13 27.76 27.76 27.76 27.76 0.0M
2024-03-12 27.70 27.79 27.70 27.79 0.0M
2024-03-11 27.56 27.60 27.56 27.60 0.0M
2024-03-08 27.77 27.77 27.63 27.63 0.0M
2024-03-07 27.74 27.74 27.72 27.73 0.0M
2024-03-06 27.57 27.57 27.52 27.57 0.0M
2024-03-05 27.50 27.50 27.46 27.46 0.0M
2024-03-04 27.65 27.66 27.62 27.62 0.0M
2024-03-01 27.58 27.66 27.58 27.65 0.0M
2024-02-29 27.49 27.56 27.47 27.56 0.3M
2024-02-28 27.48 27.48 27.43 27.44 0.0M
2024-02-27 27.48 27.52 27.44 27.49 0.0M
2024-02-26 27.53 27.53 27.46 27.46 0.0M
2024-02-23 27.51 27.56 27.49 27.51 0.0M
2024-02-22 27.35 27.49 27.35 27.49 0.0M
2024-02-21 27.09 27.14 27.00 27.14 0.0M
2024-02-20 27.14 27.15 27.05 27.10 0.0M
2024-02-16 27.19 27.29 27.19 27.22 0.0M
2024-02-15 27.22 27.30 27.22 27.29 0.0M
2024-02-14 27.07 27.18 27.04 27.18 0.0M
2024-02-13 27.03 27.03 26.90 26.99 0.0M
2024-02-12 27.24 27.32 27.24 27.26 0.0M
2024-02-09 27.23 27.27 27.23 27.26 0.0M
2024-02-08 27.13 27.20 27.13 27.16 0.0M
2024-02-07 27.14 27.20 27.14 27.16 0.0M
2024-02-06 27.02 27.02 26.95 27.02 0.1M
2024-02-05 26.93 27.00 26.93 27.00 0.0M
2024-02-02 26.96 27.05 26.96 27.05 0.0M
2024-02-01 26.69 26.86 26.69 26.83 0.0M
2024-01-31 26.78 26.79 26.63 26.63 0.0M
2024-01-30 26.90 26.93 26.87 26.88 0.0M
2024-01-29 26.79 26.94 26.79 26.92 0.0M
2024-01-26 26.86 26.86 26.80 26.80 0.0M
2024-01-25 26.79 26.79 26.72 26.79 0.0M
2024-01-24 26.78 26.83 26.72 26.72 0.0M
2024-01-23 26.69 26.73 26.61 26.70 0.0M
2024-01-22 26.66 26.72 26.61 26.64 0.0M
2024-01-19 26.40 26.62 26.40 26.60 0.0M
2024-01-18 26.25 26.35 26.25 26.35 0.0M
2024-01-17 26.16 26.20 26.04 26.17 0.0M
2024-01-16 26.31 26.31 26.27 26.31 0.0M
2024-01-12 26.43 26.45 26.32 26.36 0.0M
2024-01-11 26.26 26.34 26.16 26.33 0.0M
2024-01-10 26.24 26.39 26.24 26.34 0.0M
2024-01-09 26.21 26.24 26.18 26.24 0.0M
2024-01-08 26.22 26.29 26.22 26.26 0.0M
2024-01-05 26.04 26.04 25.96 26.00 0.0M
2024-01-04 26.09 26.09 25.93 25.96 0.0M
2024-01-03 26.02 26.07 26.02 26.02 0.0M
2024-01-02 26.19 26.19 26.14 26.16 0.0M