AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
25.73
+0.02 (0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
AIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.73 | 25.75 | 25.73 | 25.75 | 25.75 | 0.18% | 104 |
| Dec 4, 2025 | 25.71 | 25.72 | 25.67 | 25.71 | 25.71 | - | 6,422 |
| Dec 3, 2025 | 25.70 | 25.72 | 25.69 | 25.71 | 25.71 | 0.08% | 4,242 |
| Dec 2, 2025 | 25.70 | 25.71 | 25.64 | 25.69 | 25.69 | 0.08% | 4,117 |
| Dec 1, 2025 | 25.68 | 25.70 | 25.65 | 25.67 | 25.67 | -0.11% | 7,534 |
| Nov 28, 2025 | 25.70 | 25.70 | 25.68 | 25.69 | 25.69 | 0.09% | 4,516 |
| Nov 26, 2025 | 25.67 | 25.71 | 25.65 | 25.67 | 25.67 | 0.18% | 16,998 |
| Nov 25, 2025 | 25.62 | 25.64 | 25.61 | 25.62 | 25.62 | 0.09% | 3,186 |
| Nov 24, 2025 | 25.59 | 25.64 | 25.55 | 25.60 | 25.60 | 0.16% | 4,815 |
| Nov 21, 2025 | 25.54 | 25.59 | 25.53 | 25.56 | 25.56 | 0.04% | 7,421 |
| Nov 20, 2025 | 25.65 | 25.65 | 25.51 | 25.55 | 25.55 | -0.07% | 2,734 |
| Nov 19, 2025 | 25.58 | 25.60 | 25.56 | 25.57 | 25.57 | -0.04% | 2,242 |
| Nov 18, 2025 | 25.57 | 25.58 | 25.53 | 25.58 | 25.58 | 0.01% | 1,180 |
| Nov 17, 2025 | 25.61 | 25.61 | 25.57 | 25.58 | 25.58 | -0.20% | 5,084 |
| Nov 14, 2025 | 25.61 | 25.67 | 25.57 | 25.63 | 25.63 | 0.03% | 4,875 |
| Nov 13, 2025 | 25.68 | 25.68 | 25.62 | 25.62 | 25.62 | -0.30% | 33,510 |
| Nov 12, 2025 | 25.70 | 25.72 | 25.65 | 25.70 | 25.70 | 0.04% | 2,214 |
| Nov 11, 2025 | 25.67 | 25.70 | 25.65 | 25.69 | 25.69 | - | 8,678 |
| Nov 10, 2025 | 25.67 | 25.72 | 25.62 | 25.69 | 25.69 | 0.27% | 56,262 |
| Nov 7, 2025 | 25.56 | 25.62 | 25.56 | 25.62 | 25.62 | 0.05% | 3,234 |
| Nov 6, 2025 | 25.66 | 25.66 | 25.59 | 25.60 | 25.60 | -0.21% | 3,239 |
| Nov 5, 2025 | 25.69 | 25.71 | 25.64 | 25.66 | 25.66 | 0.05% | 2,772 |
| Nov 4, 2025 | 25.65 | 25.68 | 25.62 | 25.65 | 25.65 | -0.23% | 12,158 |
| Nov 3, 2025 | 25.69 | 25.72 | 25.69 | 25.71 | 25.71 | - | 4,914 |
| Oct 31, 2025 | 25.73 | 25.73 | 25.68 | 25.71 | 25.71 | 0.12% | 2,338 |
| Oct 30, 2025 | 25.80 | 25.80 | 25.65 | 25.68 | 25.68 | -0.19% | 1,961 |
| Oct 29, 2025 | 25.75 | 25.76 | 25.73 | 25.73 | 25.73 | -0.06% | 11,912 |
| Oct 28, 2025 | 25.72 | 25.76 | 25.67 | 25.74 | 25.74 | 0.18% | 9,524 |
| Oct 27, 2025 | 25.69 | 25.70 | 25.64 | 25.70 | 25.70 | 0.24% | 3,443 |
| Oct 24, 2025 | 25.64 | 25.64 | 25.63 | 25.63 | 25.63 | 0.25% | 2,321 |
| Oct 23, 2025 | 25.59 | 25.61 | 25.56 | 25.57 | 25.57 | -0.04% | 6,297 |
| Oct 22, 2025 | 25.54 | 25.58 | 25.54 | 25.58 | 25.58 | -0.05% | 1,727 |
| Oct 21, 2025 | 25.59 | 25.61 | 25.59 | 25.60 | 25.60 | -0.02% | 9,358 |
| Oct 20, 2025 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | 0.04% | 3,260 |
| Oct 17, 2025 | 25.60 | 25.60 | 25.52 | 25.59 | 25.59 | 0.23% | 11,043 |
| Oct 16, 2025 | 25.59 | 25.60 | 25.50 | 25.53 | 25.53 | -0.11% | 4,449 |
| Oct 15, 2025 | 25.53 | 25.62 | 25.53 | 25.56 | 25.56 | 0.09% | 6,655 |
| Oct 14, 2025 | 25.51 | 25.59 | 25.47 | 25.54 | 25.54 | - | 20,614 |
| Oct 13, 2025 | 25.56 | 25.56 | 25.51 | 25.54 | 25.54 | 0.16% | 4,733 |
| Oct 10, 2025 | 25.61 | 25.61 | 25.50 | 25.50 | 25.50 | -0.33% | 8,411 |
| Oct 9, 2025 | 25.58 | 25.59 | 25.58 | 25.58 | 25.58 | -0.04% | 1,103 |
| Oct 8, 2025 | 25.56 | 25.60 | 25.56 | 25.59 | 25.59 | 0.04% | 2,879 |
| Oct 7, 2025 | 25.58 | 25.58 | 25.56 | 25.58 | 25.58 | -0.12% | 11,165 |
| Oct 6, 2025 | 25.58 | 25.61 | 25.57 | 25.61 | 25.61 | 0.17% | 5,236 |
| Oct 3, 2025 | 25.58 | 25.60 | 25.57 | 25.57 | 25.57 | - | 3,599 |
| Oct 2, 2025 | 25.54 | 25.60 | 25.53 | 25.57 | 25.57 | 0.06% | 10,749 |
| Oct 1, 2025 | 25.55 | 25.57 | 25.54 | 25.55 | 25.55 | 0.19% | 3,169 |
| Sep 30, 2025 | 25.48 | 25.50 | 25.45 | 25.50 | 25.50 | -0.04% | 1,176 |
| Sep 29, 2025 | 25.54 | 25.54 | 25.48 | 25.51 | 25.51 | 0.14% | 6,540 |
| Sep 26, 2025 | 25.48 | 25.48 | 25.45 | 25.48 | 25.48 | 0.18% | 15,734 |