AllianzIM U.S. Large Cap Buffer10 Jun ETF (JUNT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 224 |
| 26 Jun 2024 | 30.38 | 30.46 | 30.33 | 30.46 | 30.46 | 12,100 |
| 25 Jun 2024 | 30.39 | 30.42 | 30.34 | 30.39 | 30.39 | 12,600 |
| 24 Jun 2024 | 30.41 | 30.45 | 30.33 | 30.33 | 30.33 | 7,400 |
| 21 Jun 2024 | 30.44 | 30.44 | 30.31 | 30.38 | 30.38 | 10,800 |
| 20 Jun 2024 | 30.48 | 30.48 | 30.33 | 30.38 | 30.38 | 26,800 |
| 18 Jun 2024 | 30.45 | 30.49 | 30.36 | 30.46 | 30.46 | 260,600 |
| 17 Jun 2024 | 30.24 | 30.44 | 30.24 | 30.41 | 30.41 | 89,000 |
| 14 Jun 2024 | 30.23 | 30.26 | 30.19 | 30.24 | 30.24 | 9,700 |
| 13 Jun 2024 | 30.32 | 30.32 | 30.15 | 30.28 | 30.28 | 27,800 |
| 12 Jun 2024 | 30.22 | 30.32 | 30.22 | 30.23 | 30.23 | 55,700 |
| 11 Jun 2024 | 29.97 | 30.06 | 29.93 | 30.06 | 30.06 | 20,100 |
| 10 Jun 2024 | 29.92 | 30.03 | 29.91 | 30.03 | 30.03 | 96,800 |
| 07 Jun 2024 | 30.11 | 30.11 | 29.92 | 29.97 | 29.97 | 7,500 |
| 06 Jun 2024 | 30.07 | 30.07 | 29.92 | 29.97 | 29.97 | 293,300 |
| 05 Jun 2024 | 30.01 | 30.01 | 29.78 | 29.97 | 29.97 | 36,100 |
| 04 Jun 2024 | 29.85 | 29.85 | 29.65 | 29.75 | 29.75 | 49,600 |
| 03 Jun 2024 | 29.84 | 29.84 | 29.58 | 29.74 | 29.74 | 158,100 |
| 31 May 2024 | 29.75 | 29.77 | 29.68 | 29.75 | 29.75 | 58,300 |
| 30 May 2024 | 29.75 | 29.76 | 29.70 | 29.72 | 29.72 | 15,100 |
| 29 May 2024 | 29.74 | 29.74 | 29.70 | 29.70 | 29.70 | 7,400 |
| 28 May 2024 | 29.74 | 29.75 | 29.66 | 29.70 | 29.70 | 2,800 |
| 24 May 2024 | 29.73 | 29.73 | 29.70 | 29.71 | 29.71 | 400 |
| 23 May 2024 | 29.66 | 29.68 | 29.66 | 29.68 | 29.68 | 200 |
| 22 May 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 21 May 2024 | 29.68 | 29.68 | 29.67 | 29.67 | 29.67 | 700 |
| 20 May 2024 | 29.66 | 29.67 | 29.66 | 29.67 | 29.67 | 5,000 |
| 17 May 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
| 16 May 2024 | 29.65 | 29.66 | 29.65 | 29.66 | 29.66 | 100 |
| 15 May 2024 | 29.64 | 29.65 | 29.64 | 29.65 | 29.65 | 100 |
| 14 May 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 100 |
| 13 May 2024 | 29.64 | 29.64 | 29.61 | 29.61 | 29.61 | 300 |
| 10 May 2024 | 29.63 | 29.63 | 29.61 | 29.61 | 29.61 | 400 |
| 09 May 2024 | 29.61 | 29.61 | 29.58 | 29.58 | 29.58 | 100 |
| 08 May 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 07 May 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 06 May 2024 | 29.50 | 29.53 | 29.47 | 29.53 | 29.53 | 4,400 |
| 03 May 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 02 May 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 100 |
| 01 May 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 30 Apr 2024 | 29.27 | 29.27 | 29.25 | 29.25 | 29.25 | 1,100 |
| 29 Apr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 26 Apr 2024 | 29.29 | 29.36 | 29.29 | 29.34 | 29.34 | 800 |
| 25 Apr 2024 | 29.07 | 29.20 | 29.07 | 29.20 | 29.20 | 5,600 |
| 24 Apr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 23 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
| 22 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 100 |
| 19 Apr 2024 | 28.92 | 28.92 | 28.90 | 28.90 | 28.90 | 400 |
| 18 Apr 2024 | 29.11 | 29.11 | 29.00 | 29.00 | 29.00 | 400 |
| 17 Apr 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 16 Apr 2024 | 29.04 | 29.08 | 29.04 | 29.08 | 29.08 | 100 |
| 15 Apr 2024 | 29.32 | 29.32 | 29.07 | 29.07 | 29.07 | 1,000 |
| 12 Apr 2024 | 29.14 | 29.18 | 29.14 | 29.18 | 29.18 | 100 |
| 11 Apr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 10 Apr 2024 | 29.21 | 29.25 | 29.20 | 29.25 | 29.25 | 1,400 |
| 09 Apr 2024 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 900 |
| 08 Apr 2024 | 29.25 | 29.28 | 29.25 | 29.28 | 29.28 | 200 |
| 05 Apr 2024 | 29.24 | 29.25 | 29.24 | 29.25 | 29.25 | 100 |
| 04 Apr 2024 | 29.29 | 29.29 | 29.19 | 29.19 | 29.19 | 2,600 |
| 03 Apr 2024 | 29.27 | 29.27 | 29.23 | 29.26 | 29.26 | 1,600 |
| 02 Apr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 100 |
| 01 Apr 2024 | 29.27 | 29.31 | 29.27 | 29.31 | 29.31 | 300 |
| 28 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1,900 |
| 27 Mar 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 26 Mar 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 25 Mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 22 Mar 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 100 |
| 21 Mar 2024 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | 1,000 |
| 20 Mar 2024 | 29.14 | 29.22 | 29.13 | 29.22 | 29.22 | 700 |
| 19 Mar 2024 | 29.09 | 29.16 | 29.09 | 29.16 | 29.16 | 10,700 |
| 18 Mar 2024 | 29.12 | 29.12 | 29.11 | 29.11 | 29.11 | 100 |
| 15 Mar 2024 | 29.01 | 29.04 | 29.01 | 29.04 | 29.04 | 500 |
| 14 Mar 2024 | 29.06 | 29.08 | 29.06 | 29.08 | 29.08 | 100 |
| 13 Mar 2024 | 29.13 | 29.13 | 29.12 | 29.12 | 29.12 | 100 |
| 12 Mar 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 100 |
| 11 Mar 2024 | 29.03 | 29.03 | 28.98 | 29.00 | 29.00 | 700 |
| 08 Mar 2024 | 29.10 | 29.10 | 29.01 | 29.01 | 29.01 | 100 |
| 07 Mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 300 |
| 06 Mar 2024 | 28.97 | 29.00 | 28.97 | 29.00 | 29.00 | 1,000 |
| 05 Mar 2024 | 28.92 | 28.93 | 28.91 | 28.93 | 28.93 | 800 |
| 04 Mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 01 Mar 2024 | 28.99 | 29.04 | 28.99 | 29.04 | 29.04 | 700 |
| 29 Feb 2024 | 28.92 | 28.98 | 28.91 | 28.98 | 28.98 | 7,900 |
| 28 Feb 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 27 Feb 2024 | 28.87 | 28.93 | 28.87 | 28.93 | 28.93 | 200 |
| 26 Feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 800 |
| 23 Feb 2024 | 28.89 | 28.93 | 28.89 | 28.93 | 28.93 | 600 |
| 22 Feb 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
| 21 Feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 20 Feb 2024 | 28.62 | 28.65 | 28.61 | 28.65 | 28.65 | 3,600 |
| 16 Feb 2024 | 28.74 | 28.74 | 28.72 | 28.72 | 28.72 | 300 |
| 15 Feb 2024 | 28.72 | 28.75 | 28.71 | 28.75 | 28.75 | 6,500 |
| 14 Feb 2024 | 28.62 | 28.68 | 28.60 | 28.68 | 28.68 | 1,900 |
| 13 Feb 2024 | 28.56 | 28.56 | 28.53 | 28.53 | 28.53 | 3,300 |
| 12 Feb 2024 | 28.77 | 28.80 | 28.71 | 28.72 | 28.72 | 1,018,100 |
| 09 Feb 2024 | 28.72 | 28.76 | 28.70 | 28.72 | 28.72 | 17,300 |
| 08 Feb 2024 | 28.70 | 28.70 | 28.62 | 28.64 | 28.64 | 7,400 |
| 07 Feb 2024 | 28.68 | 28.71 | 28.62 | 28.63 | 28.63 | 3,600 |
| 06 Feb 2024 | 28.53 | 28.56 | 28.51 | 28.56 | 28.56 | 2,000 |
| 05 Feb 2024 | 28.49 | 28.56 | 28.45 | 28.55 | 28.55 | 8,500 |
| *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.