Allianzim U.S. Large Cap Buffer10 Jan ETF (NY: AZAJ )

25.06 +0.48 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2022 24.51 24.58 24.38 24.58 5,839 +0.15(+0.61%)
Jun 22, 2022 24.47 24.55 24.40 24.43 39,189 -0.01(-0.02%)
Jun 21, 2022 24.36 24.50 24.33 24.44 13,347 +0.44(+1.85%)
Jun 17, 2022 23.77 24.02 23.76 23.99 4,485 +0.10(+0.40%)
Jun 16, 2022 24.04 24.04 23.78 23.90 13,959 -0.63(-2.59%)
Jun 15, 2022 24.48 24.68 24.38 24.53 8,735 +0.28(+1.15%)
Jun 14, 2022 24.28 24.34 24.18 24.25 8,339 -0.04(-0.18%)
Jun 13, 2022 24.68 24.68 24.24 24.30 9,445 -0.73(-2.93%)
Jun 10, 2022 25.04 25.18 24.98 25.03 24,579 -0.48(-1.86%)
Jun 09, 2022 25.79 26.03 25.49 25.51 51,888 -0.38(-1.46%)
Jun 08, 2022 25.96 26.03 25.85 25.89 10,421 -0.23(-0.90%)
Jun 07, 2022 25.82 26.13 25.82 26.12 10,142 +0.24(+0.93%)
Jun 06, 2022 26.01 26.13 25.84 25.88 10,420 +0.03(+0.10%)
Jun 03, 2022 26.00 26.00 25.79 25.85 8,921 -0.27(-1.04%)
Jun 02, 2022 25.91 26.13 25.85 26.13 7,090 +0.30(+1.18%)
Jun 01, 2022 25.74 25.89 25.68 25.82 8,646 -0.14(-0.55%)
May 31, 2022 25.89 26.10 25.88 25.96 7,597 -0.04(-0.17%)
May 27, 2022 25.83 26.02 25.83 26.01 8,401 +0.37(+1.44%)
May 26, 2022 25.46 25.71 25.46 25.64 11,013 +0.34(+1.33%)
May 25, 2022 25.00 25.40 25.00 25.30 8,960 +0.18(+0.73%)
May 24, 2022 25.00 25.21 24.82 25.12 16,712 -0.14(-0.54%)
May 23, 2022 25.21 25.31 25.13 25.26 76,746 +0.29(+1.17%)
May 20, 2022 25.10 25.10 24.55 24.96 21,047 +0.02(+0.07%)
May 19, 2022 24.82 25.09 24.82 24.95 11,824 -0.08(-0.31%)
May 18, 2022 25.38 25.41 25.00 25.02 8,377 -0.67(-2.62%)
May 17, 2022 25.50 25.76 25.50 25.70 9,214 +0.31(+1.23%)
May 16, 2022 25.31 25.56 25.31 25.39 13,692 -0.03(-0.11%)
May 13, 2022 25.11 25.54 25.11 25.41 11,352 +0.42(+1.70%)
May 12, 2022 24.83 25.15 24.74 24.99 21,500 -0.01(-0.02%)
May 11, 2022 25.42 25.45 24.94 24.99 7,366 -0.28(-1.12%)
May 10, 2022 25.50 25.50 25.10 25.28 9,576 +0.02(+0.08%)
May 09, 2022 25.33 25.40 25.16 25.25 10,028 -0.55(-2.11%)
May 06, 2022 25.82 25.91 25.58 25.80 10,596 -0.04(-0.17%)
May 05, 2022 25.98 26.04 25.69 25.84 18,750 -0.64(-2.41%)
May 04, 2022 25.84 26.48 25.84 26.48 7,386 +0.50(+1.93%)
May 03, 2022 26.02 26.10 25.86 25.98 13,643 +0.12(+0.45%)
May 02, 2022 25.74 25.90 25.53 25.87 13,725 +0.12(+0.48%)
Apr 29, 2022 26.23 26.23 25.72 25.74 9,971 -0.64(-2.44%)
Apr 28, 2022 25.99 26.48 25.95 26.38 13,930 +0.36(+1.37%)
Apr 27, 2022 25.98 26.19 25.87 26.03 14,152 +0.06(+0.22%)
Apr 26, 2022 26.28 26.28 25.97 25.97 26,662 -0.48(-1.81%)
Apr 25, 2022 26.20 26.45 26.00 26.45 23,688 +0.08(+0.30%)
Apr 22, 2022 26.68 26.71 26.37 26.37 9,418 -0.54(-1.99%)
Apr 21, 2022 27.28 27.29 26.88 26.91 14,682 -0.21(-0.77%)
Apr 20, 2022 27.20 27.20 27.11 27.11 17,387 -0.00(-0.00%)
Apr 19, 2022 26.81 27.16 26.81 27.11 9,702 +0.30(+1.13%)
Apr 18, 2022 26.75 26.92 26.75 26.81 6,978 -0.05(-0.17%)
Apr 14, 2022 27.06 27.06 26.86 26.86 8,236 -0.21(-0.77%)
Apr 13, 2022 26.93 27.09 26.88 27.06 12,085 +0.21(+0.78%)
Apr 12, 2022 27.09 27.10 26.82 26.86 9,231 -0.05(-0.20%)
Apr 11, 2022 27.03 27.06 26.91 26.91 3,728 -0.27(-0.99%)
Apr 08, 2022 27.20 27.32 27.17 27.18 13,780 -0.10(-0.38%)
Apr 07, 2022 27.11 27.28 27.05 27.28 10,100 +0.10(+0.36%)
Apr 06, 2022 27.17 27.22 27.08 27.18 4,412 -0.18(-0.64%)
Apr 05, 2022 27.58 27.60 27.36 27.36 22,132 -0.20(-0.73%)
Apr 04, 2022 27.44 27.56 27.44 27.56 5,617 +0.10(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.