AllianzIM U.S. Large Cap Buffer10 Apr ETF (APRT)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.91

+0.05

(+0.15%)

At close: 03:50PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	34.92	34.94	34.81	34.91	34.91	26,300
09 May 2024	34.72	34.87	34.69	34.86	34.86	10,600
08 May 2024	34.66	34.72	34.65	34.69	34.69	13,200
07 May 2024	34.69	34.76	34.68	34.72	34.72	12,400
06 May 2024	34.53	34.63	34.52	34.62	34.62	9,800
03 May 2024	34.40	34.50	34.32	34.45	34.45	16,400
02 May 2024	33.97	34.13	33.85	34.06	34.06	13,900
01 May 2024	33.95	34.26	33.84	33.93	33.93	11,100
30 Apr 2024	34.35	34.35	34.00	34.00	34.00	27,600
29 Apr 2024	34.33	34.38	34.25	34.37	34.37	26,300
26 Apr 2024	34.20	34.33	34.20	34.24	34.24	7,100
25 Apr 2024	33.79	34.07	33.75	33.99	33.99	31,000
24 Apr 2024	34.21	34.21	34.03	34.16	34.16	48,300
23 Apr 2024	33.98	34.18	33.98	34.14	34.14	17,700
22 Apr 2024	33.77	34.00	33.69	33.86	33.86	13,700
19 Apr 2024	33.84	33.88	33.57	33.64	33.64	33,500
18 Apr 2024	33.96	34.04	33.78	33.83	33.83	38,300
17 Apr 2024	34.18	34.18	33.81	33.81	33.81	30,600
16 Apr 2024	33.99	34.12	33.92	34.03	34.03	31,700
15 Apr 2024	34.47	34.52	34.00	34.06	34.06	56,000
12 Apr 2024	34.54	34.55	34.25	34.28	34.28	26,400
11 Apr 2024	34.53	34.77	34.38	34.72	34.72	35,200
10 Apr 2024	34.45	34.59	34.37	34.54	34.54	43,300
09 Apr 2024	34.80	34.80	34.52	34.75	34.75	100,100
08 Apr 2024	34.72	34.74	34.64	34.70	34.70	20,100
05 Apr 2024	34.53	34.77	34.50	34.69	34.69	41,200
04 Apr 2024	34.92	34.93	34.46	34.46	34.46	114,600
03 Apr 2024	34.60	34.81	34.60	34.69	34.69	84,200
02 Apr 2024	34.77	34.77	34.57	34.69	34.69	33,600
01 Apr 2024	35.28	35.28	34.76	34.90	34.90	190,100
28 Mar 2024	34.85	34.92	34.85	34.85	34.85	1,202,800
27 Mar 2024	34.90	34.90	34.85	34.85	34.85	1,100
26 Mar 2024	34.89	34.89	34.84	34.85	34.85	4,000
25 Mar 2024	34.85	34.85	34.85	34.85	34.85	100
22 Mar 2024	34.84	34.88	34.83	34.84	34.84	10,900
21 Mar 2024	34.88	34.88	34.81	34.83	34.83	11,800
20 Mar 2024	34.79	34.84	34.76	34.81	34.81	4,800
19 Mar 2024	34.78	34.80	34.77	34.78	34.78	2,600
18 Mar 2024	34.75	34.78	34.75	34.76	34.76	2,100
15 Mar 2024	34.73	34.74	34.72	34.74	34.74	3,200
14 Mar 2024	34.73	34.74	34.73	34.74	34.74	1,400
13 Mar 2024	34.74	34.74	34.74	34.74	34.74	100
12 Mar 2024	34.76	34.76	34.76	34.76	34.76	300
11 Mar 2024	34.69	34.70	34.66	34.70	34.70	900
08 Mar 2024	34.73	34.73	34.69	34.69	34.69	300
07 Mar 2024	34.77	34.77	34.69	34.72	34.72	4,900
06 Mar 2024	34.66	34.66	34.65	34.65	34.65	1,600
05 Mar 2024	34.62	34.65	34.62	34.65	34.65	2,900
04 Mar 2024	34.64	34.69	34.64	34.69	34.69	3,500
01 Mar 2024	34.66	34.68	34.65	34.66	34.66	3,400
29 Feb 2024	34.63	34.65	34.62	34.65	34.65	1,200
28 Feb 2024	34.62	34.62	34.61	34.61	34.61	200
27 Feb 2024	34.60	34.60	34.60	34.60	34.60	2,200
26 Feb 2024	34.53	34.58	34.53	34.58	34.58	900
23 Feb 2024	34.57	34.59	34.56	34.58	34.58	2,700
22 Feb 2024	34.58	34.58	34.58	34.58	34.58	100
21 Feb 2024	34.39	34.42	34.39	34.42	34.42	200
20 Feb 2024	34.37	34.40	34.33	34.40	34.40	400
16 Feb 2024	34.41	34.47	34.41	34.44	34.44	3,700
15 Feb 2024	34.43	34.43	34.40	34.42	34.42	600
14 Feb 2024	34.33	34.40	34.33	34.40	34.40	1,900
13 Feb 2024	34.35	34.36	34.22	34.27	34.27	6,300
12 Feb 2024	34.43	34.43	34.39	34.40	34.40	500
09 Feb 2024	34.42	34.42	34.42	34.42	34.42	1,200
08 Feb 2024	34.34	34.37	34.34	34.37	34.37	1,100
07 Feb 2024	34.35	34.36	34.35	34.36	34.36	100
06 Feb 2024	34.26	34.26	34.26	34.26	34.26	100
05 Feb 2024	34.21	34.25	34.21	34.25	34.25	1,700
02 Feb 2024	34.13	34.25	34.13	34.25	34.25	19,000
01 Feb 2024	33.95	34.12	33.95	34.12	34.12	1,500
31 Jan 2024	34.04	34.05	33.97	33.97	33.97	5,100
30 Jan 2024	34.13	34.16	34.13	34.16	34.16	500
29 Jan 2024	34.10	34.16	34.10	34.16	34.16	3,000
26 Jan 2024	34.08	34.08	34.08	34.08	34.08	100
25 Jan 2024	34.06	34.06	34.06	34.06	34.06	-
24 Jan 2024	34.13	34.13	34.02	34.02	34.02	200
23 Jan 2024	33.87	34.00	33.87	34.00	34.00	800
22 Jan 2024	33.89	33.89	33.89	33.89	33.89	30,800
19 Jan 2024	33.68	33.83	33.65	33.83	33.83	3,300
18 Jan 2024	33.49	33.65	33.49	33.65	33.65	300
17 Jan 2024	33.37	33.48	33.37	33.46	33.46	1,600
16 Jan 2024	33.58	33.58	33.52	33.52	33.52	3,000
12 Jan 2024	33.59	33.61	33.59	33.61	33.61	1,900
11 Jan 2024	33.56	33.62	33.56	33.61	33.61	800
10 Jan 2024	33.42	33.57	33.42	33.57	33.57	700
09 Jan 2024	33.46	33.49	33.45	33.46	33.46	1,200
08 Jan 2024	33.48	33.49	33.48	33.49	33.49	200
05 Jan 2024	33.17	33.19	33.17	33.19	33.19	400
04 Jan 2024	33.23	33.27	33.16	33.16	33.16	1,700
03 Jan 2024	33.24	33.28	33.22	33.22	33.22	1,300
02 Jan 2024	33.31	33.41	33.30	33.37	33.37	9,700
29 Dec 2023	33.45	33.50	33.40	33.48	33.48	1,500
28 Dec 2023	33.51	33.51	33.51	33.51	33.51	-
27 Dec 2023	33.53	33.53	33.52	33.52	33.52	400
26 Dec 2023	33.33	33.43	33.33	33.43	33.43	5,500
22 Dec 2023	33.33	33.40	33.30	33.30	33.30	2,900
21 Dec 2023	33.33	33.34	33.21	33.31	33.31	1,900
20 Dec 2023	33.23	33.23	33.16	33.16	33.16	200
19 Dec 2023	33.38	33.38	33.38	33.38	33.38	200
18 Dec 2023	33.31	33.31	33.31	33.31	33.31	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,755.17+8.59(+0.07%)

NZD/USD0.6021-0.0013(-0.21%)

NZD/EUR0.5584-0.0010(-0.18%)

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

OIL78.20-1.06(-1.34%)

AllianzIM U.S. Large Cap Buffer10 Apr ETF (APRT)

NZX 50
11,755.17
+8.59(+0.07%)

NZD/USD
0.6021
-0.0013(-0.21%)

NZD/EUR
0.5584
-0.0010(-0.18%)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

OIL
78.20
-1.06(-1.34%)