AllianzIM U.S. Large Cap Buffer10 Jul ETF (AZAL)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 36.99 | 37.00 | 36.97 | 36.97 | 36.97 | 8,624 |
| 26 Jun 2024 | 36.97 | 37.00 | 36.96 | 36.96 | 36.96 | 7,138 |
| 25 Jun 2024 | 37.00 | 37.01 | 36.95 | 36.97 | 36.97 | 7,581 |
| 24 Jun 2024 | 36.93 | 37.01 | 36.93 | 36.96 | 36.96 | 973 |
| 21 Jun 2024 | 36.98 | 36.99 | 36.92 | 36.95 | 36.95 | 6,629 |
| 20 Jun 2024 | 36.90 | 36.92 | 36.90 | 36.92 | 36.92 | 586 |
| 18 Jun 2024 | 36.92 | 36.94 | 36.92 | 36.92 | 36.92 | 680 |
| 17 Jun 2024 | 36.84 | 36.93 | 36.84 | 36.90 | 36.90 | 1,488 |
| 14 Jun 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 92 |
| 13 Jun 2024 | 36.81 | 36.85 | 36.81 | 36.85 | 36.85 | 2,075 |
| 12 Jun 2024 | 36.88 | 36.88 | 36.85 | 36.85 | 36.85 | 360 |
| 11 Jun 2024 | 36.77 | 36.78 | 36.77 | 36.78 | 36.78 | 4,356 |
| 10 Jun 2024 | 36.75 | 36.78 | 36.75 | 36.78 | 36.78 | 3,749 |
| 07 Jun 2024 | 36.71 | 36.75 | 36.69 | 36.75 | 36.75 | 3,727 |
| 06 Jun 2024 | 36.61 | 36.71 | 36.61 | 36.68 | 36.68 | 10,171 |
| 05 Jun 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1 |
| 04 Jun 2024 | 36.46 | 36.57 | 36.46 | 36.57 | 36.57 | 429 |
| 03 Jun 2024 | 36.52 | 36.53 | 36.52 | 36.53 | 36.53 | 443 |
| 31 May 2024 | 36.22 | 36.52 | 36.22 | 36.52 | 36.52 | 1,556 |
| 30 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 17 |
| 29 May 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1,013 |
| 28 May 2024 | 36.52 | 36.55 | 36.52 | 36.55 | 36.55 | 503 |
| 24 May 2024 | 36.52 | 36.56 | 36.52 | 36.56 | 36.56 | 1,056 |
| 23 May 2024 | 36.50 | 36.50 | 36.40 | 36.44 | 36.44 | 2,394 |
| 22 May 2024 | 36.52 | 36.52 | 36.50 | 36.50 | 36.50 | 600 |
| 21 May 2024 | 36.49 | 36.55 | 36.49 | 36.54 | 36.54 | 1,268 |
| 20 May 2024 | 36.50 | 36.50 | 36.48 | 36.50 | 36.50 | 13,186 |
| 17 May 2024 | 36.42 | 36.47 | 36.42 | 36.47 | 36.47 | 1,167 |
| 16 May 2024 | 36.45 | 36.46 | 36.43 | 36.46 | 36.46 | 614 |
| 15 May 2024 | 36.38 | 36.44 | 36.38 | 36.44 | 36.44 | 26,453 |
| 14 May 2024 | 36.16 | 36.26 | 36.16 | 36.26 | 36.26 | 487 |
| 13 May 2024 | 36.16 | 36.16 | 36.15 | 36.15 | 36.15 | 990 |
| 10 May 2024 | 36.10 | 36.17 | 36.10 | 36.17 | 36.17 | 15,799 |
| 09 May 2024 | 36.03 | 36.08 | 36.03 | 36.08 | 36.08 | 22,131 |
| 08 May 2024 | 35.95 | 36.00 | 35.95 | 36.00 | 36.00 | 215 |
| 07 May 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 273 |
| 06 May 2024 | 35.85 | 35.88 | 35.80 | 35.88 | 35.88 | 2,432 |
| 03 May 2024 | 35.67 | 35.69 | 35.67 | 35.69 | 35.69 | 322 |
| 02 May 2024 | 35.13 | 35.33 | 35.13 | 35.33 | 35.33 | 285 |
| 01 May 2024 | 35.22 | 35.24 | 35.15 | 35.16 | 35.16 | 1,147 |
| 30 Apr 2024 | 35.52 | 35.56 | 35.21 | 35.21 | 35.21 | 4,081 |
| 29 Apr 2024 | 35.59 | 35.60 | 35.54 | 35.58 | 35.58 | 6,067 |
| 26 Apr 2024 | 35.33 | 35.52 | 35.33 | 35.52 | 35.52 | 2,046 |
| 25 Apr 2024 | 34.97 | 35.25 | 34.95 | 35.25 | 35.25 | 2,333 |
| 24 Apr 2024 | 35.31 | 35.37 | 35.22 | 35.37 | 35.37 | 13,871 |
| 23 Apr 2024 | 35.31 | 35.33 | 35.31 | 35.33 | 35.33 | 6,866 |
| 22 Apr 2024 | 34.88 | 35.11 | 34.87 | 35.02 | 35.02 | 1,818 |
| 19 Apr 2024 | 34.95 | 34.95 | 34.76 | 34.76 | 34.76 | 1,753 |
| 18 Apr 2024 | 35.07 | 35.16 | 34.96 | 34.99 | 34.99 | 2,482 |
| 17 Apr 2024 | 35.28 | 35.28 | 35.00 | 35.09 | 35.09 | 1,812 |
| 16 Apr 2024 | 35.23 | 35.26 | 35.10 | 35.21 | 35.21 | 3,424 |
| 15 Apr 2024 | 35.64 | 35.64 | 35.17 | 35.21 | 35.21 | 3,600 |
| 12 Apr 2024 | 35.51 | 35.51 | 35.41 | 35.42 | 35.42 | 2,543 |
| 11 Apr 2024 | 35.62 | 35.78 | 35.59 | 35.73 | 35.73 | 1,959 |
| 10 Apr 2024 | 35.56 | 35.60 | 35.53 | 35.60 | 35.60 | 1,359 |
| 09 Apr 2024 | 35.74 | 35.74 | 35.61 | 35.74 | 35.74 | 2,768 |
| 08 Apr 2024 | 35.75 | 35.75 | 35.71 | 35.71 | 35.71 | 1,785 |
| 05 Apr 2024 | 35.50 | 35.76 | 35.50 | 35.70 | 35.70 | 3,085 |
| 04 Apr 2024 | 35.86 | 35.90 | 35.52 | 35.52 | 35.52 | 36,047 |
| 03 Apr 2024 | 35.77 | 35.79 | 35.70 | 35.73 | 35.73 | 6,907 |
| 02 Apr 2024 | 35.68 | 35.71 | 35.67 | 35.71 | 35.71 | 1,235 |
| 01 Apr 2024 | 35.83 | 35.87 | 35.78 | 35.82 | 35.82 | 13,778 |
| 28 Mar 2024 | 35.85 | 35.87 | 35.85 | 35.86 | 35.86 | 8,214 |
| 27 Mar 2024 | 35.77 | 35.82 | 35.73 | 35.82 | 35.82 | 1,790 |
| 26 Mar 2024 | 35.76 | 35.76 | 35.71 | 35.73 | 35.73 | 1,079 |
| 25 Mar 2024 | 35.73 | 35.73 | 35.71 | 35.71 | 35.71 | 724 |
| 22 Mar 2024 | 35.78 | 35.79 | 35.76 | 35.76 | 35.76 | 617 |
| 21 Mar 2024 | 35.70 | 35.81 | 35.70 | 35.74 | 35.74 | 1,145 |
| 20 Mar 2024 | 35.61 | 35.74 | 35.55 | 35.69 | 35.69 | 7,419 |
| 19 Mar 2024 | 35.47 | 35.54 | 35.47 | 35.54 | 35.54 | 31,480 |
| 18 Mar 2024 | 35.47 | 35.47 | 35.40 | 35.40 | 35.40 | 2,743 |
| 15 Mar 2024 | 35.32 | 35.36 | 35.28 | 35.33 | 35.33 | 22,611 |
| 14 Mar 2024 | 35.48 | 35.48 | 35.34 | 35.41 | 35.41 | 5,333 |
| 13 Mar 2024 | 35.37 | 35.55 | 35.37 | 35.46 | 35.46 | 1,984 |
| 12 Mar 2024 | 35.35 | 35.51 | 35.35 | 35.51 | 35.51 | 821 |
| 11 Mar 2024 | 35.30 | 35.30 | 35.21 | 35.26 | 35.26 | 2,633 |
| 08 Mar 2024 | 35.25 | 35.32 | 35.25 | 35.32 | 35.32 | 1,218 |
| 07 Mar 2024 | 35.34 | 35.41 | 35.31 | 35.41 | 35.41 | 3,124 |
| 06 Mar 2024 | 35.14 | 35.25 | 35.14 | 35.23 | 35.23 | 1,940 |
| 05 Mar 2024 | 35.16 | 35.16 | 35.04 | 35.12 | 35.12 | 1,276 |
| 04 Mar 2024 | 35.35 | 35.37 | 35.28 | 35.34 | 35.34 | 30,365 |
| 01 Mar 2024 | 35.22 | 35.33 | 35.20 | 35.32 | 35.32 | 14,834 |
| 29 Feb 2024 | 35.16 | 35.25 | 35.09 | 35.25 | 35.25 | 1,697,603 |
| 28 Feb 2024 | 35.12 | 35.13 | 35.04 | 35.05 | 35.05 | 43,065 |
| 27 Feb 2024 | 35.08 | 35.15 | 35.05 | 35.15 | 35.15 | 10,897 |
| 26 Feb 2024 | 35.09 | 35.16 | 35.08 | 35.11 | 35.11 | 7,996 |
| 23 Feb 2024 | 35.19 | 35.20 | 35.12 | 35.17 | 35.17 | 9,775 |
| 22 Feb 2024 | 35.00 | 35.15 | 35.00 | 35.09 | 35.09 | 27,751 |
| 21 Feb 2024 | 34.57 | 34.70 | 34.42 | 34.67 | 34.67 | 10,829 |
| 20 Feb 2024 | 34.64 | 34.70 | 34.57 | 34.61 | 34.61 | 20,056 |
| 16 Feb 2024 | 34.74 | 34.89 | 34.74 | 34.76 | 34.76 | 60,811 |
| 15 Feb 2024 | 34.78 | 34.86 | 34.74 | 34.86 | 34.86 | 64,701 |
| 14 Feb 2024 | 34.67 | 34.74 | 34.56 | 34.72 | 34.72 | 40,799 |
| 13 Feb 2024 | 34.53 | 34.61 | 34.37 | 34.49 | 34.49 | 18,004 |
| 12 Feb 2024 | 34.89 | 34.95 | 34.79 | 34.85 | 34.85 | 24,113 |
| 09 Feb 2024 | 34.76 | 34.88 | 34.76 | 34.87 | 34.87 | 24,256 |
| 08 Feb 2024 | 34.69 | 34.77 | 34.67 | 34.73 | 34.73 | 12,321 |
| 07 Feb 2024 | 34.66 | 34.77 | 34.64 | 34.72 | 34.72 | 7,395 |
| 06 Feb 2024 | 34.50 | 34.53 | 34.47 | 34.53 | 34.53 | 5,188 |
| 05 Feb 2024 | 34.41 | 34.53 | 34.38 | 34.51 | 34.51 | 6,548 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.