AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
25.48
+0.05 (0.18%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.48 | 25.48 | 25.45 | 25.48 | 25.48 | 0.18% | 15,734 |
| Sep 25, 2025 | 25.47 | 25.47 | 25.43 | 25.43 | 25.43 | -0.13% | 791 |
| Sep 24, 2025 | 25.50 | 25.50 | 25.46 | 25.46 | 25.46 | -0.10% | 2,438 |
| Sep 23, 2025 | 25.52 | 25.53 | 25.49 | 25.49 | 25.49 | -0.14% | 643 |
| Sep 22, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.16% | 467 |
| Sep 19, 2025 | 25.47 | 25.48 | 25.46 | 25.48 | 25.48 | 0.14% | 2,788 |
| Sep 18, 2025 | 25.48 | 25.50 | 25.45 | 25.45 | 25.45 | 0.11% | 3,971 |
| Sep 17, 2025 | 25.42 | 25.43 | 25.39 | 25.42 | 25.42 | -0.03% | 1,832 |
| Sep 16, 2025 | 25.42 | 25.45 | 25.42 | 25.42 | 25.42 | 0.13% | 6,286 |
| Sep 15, 2025 | 25.43 | 25.46 | 25.39 | 25.39 | 25.39 | -0.02% | 3,206 |
| Sep 12, 2025 | 25.40 | 25.42 | 25.37 | 25.40 | 25.40 | 0.01% | 2,967 |
| Sep 11, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.19% | 1,183 |
| Sep 10, 2025 | 25.34 | 25.35 | 25.31 | 25.35 | 25.35 | 0.09% | 22,226 |
| Sep 9, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.08% | 1,712 |
| Sep 8, 2025 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | 0.06% | 252 |
| Sep 5, 2025 | 25.28 | 25.32 | 25.26 | 25.29 | 25.29 | -0.17% | 2,125 |
| Sep 4, 2025 | 25.27 | 25.33 | 25.24 | 25.33 | 25.33 | 0.31% | 3,240 |
| Sep 3, 2025 | 25.26 | 25.28 | 25.22 | 25.25 | 25.25 | 0.08% | 5,695 |
| Sep 2, 2025 | 25.19 | 25.24 | 25.19 | 25.23 | 25.23 | -0.19% | 3,793 |
| Aug 29, 2025 | 25.26 | 25.29 | 25.25 | 25.28 | 25.28 | -0.06% | 1,702 |
| Aug 28, 2025 | 25.28 | 25.30 | 25.23 | 25.30 | 25.30 | 0.08% | 9,789 |
| Aug 27, 2025 | 25.25 | 25.30 | 25.24 | 25.28 | 25.28 | 0.16% | 5,107 |
| Aug 26, 2025 | 25.24 | 25.24 | 25.22 | 25.24 | 25.24 | -0.02% | 4,197 |
| Aug 25, 2025 | 25.26 | 25.26 | 25.23 | 25.24 | 25.24 | -0.06% | 9,190 |
| Aug 22, 2025 | 25.22 | 25.28 | 25.19 | 25.26 | 25.26 | 0.33% | 6,889 |
| Aug 21, 2025 | 25.16 | 25.21 | 25.16 | 25.17 | 25.17 | -0.09% | 3,604 |
| Aug 20, 2025 | 25.22 | 25.22 | 25.14 | 25.20 | 25.20 | -0.04% | 8,118 |
| Aug 19, 2025 | 25.20 | 25.24 | 25.16 | 25.20 | 25.20 | -0.13% | 3,222 |
| Aug 18, 2025 | 25.24 | 25.26 | 25.20 | 25.24 | 25.24 | 0.01% | 2,737 |
| Aug 15, 2025 | 25.24 | 25.25 | 25.20 | 25.24 | 25.24 | -0.14% | 2,798 |
| Aug 14, 2025 | 25.22 | 25.29 | 25.21 | 25.27 | 25.27 | 0.10% | 9,340 |
| Aug 13, 2025 | 25.24 | 25.25 | 25.20 | 25.25 | 25.25 | 0.08% | 6,445 |
| Aug 12, 2025 | 25.21 | 25.24 | 25.17 | 25.23 | 25.23 | 0.24% | 2,744 |
| Aug 11, 2025 | 25.19 | 25.21 | 25.14 | 25.17 | 25.17 | -0.04% | 22,612 |
| Aug 8, 2025 | 25.13 | 25.18 | 25.13 | 25.18 | 25.18 | 0.24% | 1,988 |
| Aug 7, 2025 | 25.16 | 25.18 | 25.12 | 25.12 | 25.12 | -0.22% | 971 |
| Aug 6, 2025 | 25.11 | 25.17 | 25.11 | 25.17 | 25.17 | 0.25% | 3,289 |
| Aug 5, 2025 | 25.09 | 25.11 | 25.08 | 25.11 | 25.11 | -0.07% | 1,801 |
| Aug 4, 2025 | 25.08 | 25.13 | 25.08 | 25.13 | 25.13 | 0.20% | 1,380 |
| Aug 1, 2025 | 25.14 | 25.14 | 25.04 | 25.08 | 25.08 | -0.21% | 9,867 |
| Jul 31, 2025 | 25.19 | 25.19 | 25.10 | 25.13 | 25.13 | -0.06% | 10,121 |
| Jul 30, 2025 | 25.17 | 25.18 | 25.14 | 25.14 | 25.14 | -0.01% | 2,855 |
| Jul 29, 2025 | 25.14 | 25.15 | 25.12 | 25.15 | 25.15 | -0.17% | 525 |
| Jul 28, 2025 | 25.16 | 25.20 | 25.12 | 25.19 | 25.19 | 0.10% | 5,224 |
| Jul 25, 2025 | 25.16 | 25.20 | 25.15 | 25.17 | 25.17 | 0.19% | 4,467 |
| Jul 24, 2025 | 25.16 | 25.18 | 25.12 | 25.12 | 25.12 | -0.05% | 5,730 |
| Jul 23, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 0.11% | 1,509 |
| Jul 22, 2025 | 25.11 | 25.13 | 25.06 | 25.10 | 25.10 | -0.03% | 4,673 |
| Jul 21, 2025 | 25.09 | 25.15 | 25.08 | 25.11 | 25.11 | 0.06% | 7,768 |
| Jul 18, 2025 | 25.10 | 25.12 | 25.06 | 25.10 | 25.10 | - | 2,518 |