AllianzIM U.S. Large Cap Buffer20 Jun ETF (JUNW)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.34

-0.05

(-0.18%)

As of 12:44PM EDT. Market open.

Time period:

07 Jun 2023 - 07 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2024	28.42	28.42	28.25	28.34	28.34	26,619
06 Jun 2024	28.45	28.45	28.25	28.39	28.39	6,063,300
05 Jun 2024	28.25	28.32	28.16	28.30	28.30	108,100
04 Jun 2024	28.14	28.17	28.06	28.16	28.16	169,200
03 Jun 2024	28.14	28.44	28.02	28.13	28.13	310,300
31 May 2024	28.28	28.28	28.10	28.14	28.14	259,900
30 May 2024	28.16	28.16	28.09	28.12	28.12	198,800
29 May 2024	28.13	28.13	28.10	28.10	28.10	20,600
28 May 2024	28.14	28.15	28.09	28.11	28.11	35,200
24 May 2024	28.16	28.16	28.11	28.11	28.11	1,300
23 May 2024	28.06	28.09	28.06	28.09	28.09	400
22 May 2024	28.08	28.08	28.08	28.08	28.08	-
21 May 2024	28.11	28.11	28.08	28.08	28.08	1,800
20 May 2024	28.07	28.12	28.05	28.08	28.08	9,100
17 May 2024	28.08	28.08	28.08	28.08	28.08	-
16 May 2024	28.05	28.06	28.03	28.06	28.06	8,400
15 May 2024	28.06	28.06	28.06	28.06	28.06	100
14 May 2024	28.03	28.05	28.03	28.05	28.05	400
13 May 2024	28.03	28.05	28.03	28.05	28.05	400
10 May 2024	28.02	28.05	28.01	28.05	28.05	400
09 May 2024	28.03	28.03	28.03	28.03	28.03	200
08 May 2024	27.99	28.02	27.99	28.02	28.02	3,400
07 May 2024	27.98	28.01	27.98	28.01	28.01	2,500
06 May 2024	27.98	28.01	27.98	28.01	28.01	2,000
03 May 2024	28.00	28.00	28.00	28.00	28.00	100
02 May 2024	27.92	27.96	27.91	27.96	27.96	800
01 May 2024	27.89	27.94	27.89	27.94	27.94	100
30 Apr 2024	27.92	27.94	27.91	27.94	27.94	1,200
29 Apr 2024	27.94	27.96	27.93	27.96	27.96	1,300
26 Apr 2024	27.91	27.98	27.91	27.94	27.94	400
25 Apr 2024	27.91	27.91	27.91	27.91	27.91	100
24 Apr 2024	27.92	27.92	27.92	27.92	27.92	100
23 Apr 2024	27.92	27.92	27.91	27.91	27.91	1,300
22 Apr 2024	27.85	27.85	27.85	27.85	27.85	100
19 Apr 2024	27.79	27.79	27.77	27.77	27.77	200
18 Apr 2024	27.80	27.80	27.80	27.80	27.80	100
17 Apr 2024	27.79	27.82	27.79	27.81	27.81	1,600
16 Apr 2024	27.82	27.82	27.82	27.82	27.82	200
15 Apr 2024	27.80	27.80	27.76	27.80	27.80	600
12 Apr 2024	27.83	27.83	27.83	27.83	27.83	500
11 Apr 2024	27.87	27.87	27.87	27.87	27.87	100
10 Apr 2024	27.80	27.85	27.80	27.85	27.85	200
09 Apr 2024	27.84	27.85	27.84	27.85	27.85	500
08 Apr 2024	27.84	27.84	27.84	27.84	27.84	200
05 Apr 2024	27.83	27.83	27.83	27.83	27.83	400
04 Apr 2024	27.82	27.82	27.81	27.81	27.81	500
03 Apr 2024	27.80	27.83	27.80	27.83	27.83	2,200
02 Apr 2024	27.85	27.85	27.83	27.83	27.83	300
01 Apr 2024	27.80	27.83	27.80	27.83	27.83	7,800
28 Mar 2024	27.81	27.83	27.80	27.83	27.83	25,500
27 Mar 2024	27.83	27.83	27.83	27.83	27.83	100
26 Mar 2024	27.78	27.82	27.78	27.82	27.82	200
25 Mar 2024	27.81	27.81	27.81	27.81	27.81	100
22 Mar 2024	27.77	27.81	27.77	27.81	27.81	400
21 Mar 2024	27.80	27.80	27.80	27.80	27.80	100
20 Mar 2024	27.73	27.78	27.73	27.78	27.78	13,200
19 Mar 2024	27.72	27.76	27.72	27.76	27.76	1,400
18 Mar 2024	27.70	27.74	27.70	27.74	27.74	600
15 Mar 2024	27.67	27.72	27.67	27.72	27.72	1,100
14 Mar 2024	27.69	27.73	27.69	27.73	27.73	6,300
13 Mar 2024	27.73	27.73	27.73	27.73	27.73	100
12 Mar 2024	27.73	27.73	27.73	27.73	27.73	-
11 Mar 2024	27.64	27.68	27.64	27.68	27.68	1,200
08 Mar 2024	27.68	27.68	27.68	27.68	27.68	200
07 Mar 2024	27.65	27.69	27.65	27.69	27.69	1,700
06 Mar 2024	27.71	27.71	27.67	27.67	27.67	400
05 Mar 2024	27.65	27.65	27.65	27.65	27.65	100
04 Mar 2024	27.68	27.68	27.68	27.68	27.68	100
01 Mar 2024	27.61	27.67	27.61	27.67	27.67	2,000
29 Feb 2024	27.64	27.66	27.63	27.66	27.66	7,100
28 Feb 2024	27.63	27.63	27.63	27.63	27.63	-
27 Feb 2024	27.64	27.64	27.64	27.64	27.64	400
26 Feb 2024	27.62	27.62	27.62	27.62	27.62	-
23 Feb 2024	27.58	27.62	27.58	27.62	27.62	1,000
22 Feb 2024	27.54	27.60	27.54	27.60	27.60	200
21 Feb 2024	27.47	27.52	27.45	27.51	27.51	2,500
20 Feb 2024	27.47	27.50	27.47	27.50	27.50	1,200
16 Feb 2024	27.54	27.54	27.52	27.53	27.53	600
15 Feb 2024	27.47	27.52	27.42	27.52	27.52	14,200
14 Feb 2024	27.44	27.53	27.44	27.50	27.50	3,300
13 Feb 2024	27.44	27.44	27.39	27.43	27.43	10,100
12 Feb 2024	27.53	27.53	27.48	27.51	27.51	1,018,900
09 Feb 2024	27.50	27.53	27.47	27.51	27.51	11,600
08 Feb 2024	27.52	27.52	27.45	27.49	27.49	2,400
07 Feb 2024	27.47	27.49	27.44	27.48	27.48	4,000
06 Feb 2024	27.40	27.44	27.39	27.44	27.44	5,700
05 Feb 2024	27.40	27.44	27.40	27.43	27.43	2,600
02 Feb 2024	27.40	27.42	27.39	27.42	27.42	3,900
01 Feb 2024	27.30	27.36	27.30	27.35	27.35	1,500
31 Jan 2024	27.34	27.35	27.17	27.30	27.30	2,900
30 Jan 2024	27.39	27.39	27.35	27.38	27.38	3,700
29 Jan 2024	27.31	27.38	27.31	27.37	27.37	11,900
26 Jan 2024	27.32	27.37	27.32	27.33	27.33	2,900
25 Jan 2024	27.31	27.35	27.29	27.33	27.33	14,200
24 Jan 2024	27.33	27.35	27.30	27.30	27.30	7,400
23 Jan 2024	27.29	27.32	27.27	27.30	27.30	2,600
22 Jan 2024	27.26	27.29	27.23	27.26	27.26	9,100
19 Jan 2024	27.20	27.24	27.20	27.24	27.24	1,400
18 Jan 2024	27.12	27.16	27.06	27.10	27.10	8,200
17 Jan 2024	27.00	27.05	26.90	27.05	27.05	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,856.56-116.45(-0.97%)

NZD/USD0.6111-0.0089(-1.44%)

NZD/EUR0.5653-0.0033(-0.58%)

ALL ORDS8,112.80+38.50(+0.48%)

ASX 2007,860.00+38.20(+0.49%)

OIL75.73+0.18(+0.24%)

AllianzIM U.S. Large Cap Buffer20 Jun ETF (JUNW)

NZX 50
11,856.56
-116.45(-0.97%)

NZD/USD
0.6111
-0.0089(-1.44%)

NZD/EUR
0.5653
-0.0033(-0.58%)

ALL ORDS
8,112.80
+38.50(+0.48%)

ASX 200
7,860.00
+38.20(+0.49%)

OIL
75.73
+0.18(+0.24%)