AllianzIM U.S. Equity Buffer100 Protection ETF (AIOO)
BATS: AIOO · Real-Time Price · USD
25.25
+0.02 (0.06%)
Aug 13, 2025, 4:00 PM - Market closed
AIOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 25.09 | 25.11 | 25.05 | 25.10 | 25.10 | 0.16% | 7,708 |
| Jul 16, 2025 | 25.07 | 25.09 | 25.06 | 25.06 | 25.06 | 0.03% | 2,990 |
| Jul 15, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | -0.06% | 991 |
| Jul 14, 2025 | 25.06 | 25.08 | 25.03 | 25.06 | 25.06 | 0.05% | 357,351 |
| Jul 11, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | 0.08% | 6,514 |
| Jul 10, 2025 | 25.08 | 25.09 | 25.03 | 25.03 | 25.03 | -0.06% | 5,163 |
| Jul 9, 2025 | 25.03 | 25.06 | 25.03 | 25.05 | 25.05 | 0.06% | 103,081 |
| Jul 8, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.02% | 30 |
| Jul 7, 2025 | 25.02 | 25.05 | 25.02 | 25.03 | 25.03 | -0.14% | 5,235 |
| Jul 3, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.20% | 40 |
| Jul 2, 2025 | 25.02 | 25.03 | 25.02 | 25.02 | 25.02 | -0.06% | 5,130 |