AllianzIM U.S. Large Cap Buffer10 Feb ETF (FEBT)
NYSEARCA: FEBT · Real-Time Price · USD
36.13
-0.06 (-0.18%)
At close: Aug 15, 2025, 4:00 PM
36.13
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
FEBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.10 | 36.16 | 36.10 | 36.13 | 36.13 | -0.18% | 1,477 |
| Aug 14, 2025 | 36.14 | 36.20 | 36.14 | 36.20 | 36.20 | 0.01% | 1,287 |
| Aug 13, 2025 | 36.11 | 36.21 | 36.07 | 36.20 | 36.20 | 0.14% | 5,568 |
| Aug 12, 2025 | 35.87 | 36.15 | 35.87 | 36.15 | 36.15 | 0.91% | 8,427 |
| Aug 11, 2025 | 35.86 | 35.98 | 35.82 | 35.82 | 35.82 | -0.11% | 3,965 |
| Aug 8, 2025 | 35.83 | 35.92 | 35.83 | 35.86 | 35.86 | 0.54% | 4,452 |
| Aug 7, 2025 | 35.73 | 35.74 | 35.59 | 35.67 | 35.67 | -0.13% | 7,325 |
| Aug 6, 2025 | 35.61 | 35.76 | 35.56 | 35.71 | 35.71 | 0.46% | 7,065 |
| Aug 5, 2025 | 35.61 | 35.61 | 35.48 | 35.55 | 35.55 | -0.31% | 7,038 |
| Aug 4, 2025 | 35.60 | 35.66 | 35.59 | 35.66 | 35.66 | 1.05% | 5,439 |
| Aug 1, 2025 | 35.29 | 35.35 | 35.20 | 35.29 | 35.29 | -1.04% | 3,000 |
| Jul 31, 2025 | 35.93 | 35.97 | 35.66 | 35.66 | 35.66 | -0.22% | 1,205 |
| Jul 30, 2025 | 35.83 | 35.88 | 35.74 | 35.74 | 35.74 | -0.12% | 4,625 |
| Jul 29, 2025 | 35.85 | 35.88 | 35.74 | 35.78 | 35.78 | -0.13% | 3,104 |
| Jul 28, 2025 | 35.87 | 35.91 | 35.81 | 35.83 | 35.83 | - | 2,663 |
| Jul 25, 2025 | 35.83 | 35.83 | 35.78 | 35.83 | 35.83 | 0.29% | 3,420 |
| Jul 24, 2025 | 35.64 | 35.82 | 35.58 | 35.73 | 35.73 | 0.13% | 3,526 |
| Jul 23, 2025 | 35.59 | 35.72 | 35.55 | 35.68 | 35.68 | 0.41% | 6,539 |
| Jul 22, 2025 | 35.55 | 35.55 | 35.48 | 35.53 | 35.53 | 0.07% | 4,706 |
| Jul 21, 2025 | 35.57 | 35.57 | 35.51 | 35.51 | 35.51 | 0.13% | 1,006 |
| Jul 18, 2025 | 35.49 | 35.50 | 35.09 | 35.46 | 35.46 | -0.04% | 6,175 |
| Jul 17, 2025 | 35.40 | 35.47 | 35.38 | 35.47 | 35.47 | 0.41% | 9,249 |
| Jul 16, 2025 | 35.23 | 35.33 | 35.23 | 35.33 | 35.33 | 0.11% | 4,784 |
| Jul 15, 2025 | 35.34 | 35.35 | 35.29 | 35.29 | 35.29 | -0.05% | 6,197 |
| Jul 14, 2025 | 35.23 | 35.36 | 35.20 | 35.31 | 35.31 | -0.05% | 2,959 |
| Jul 11, 2025 | 35.19 | 35.38 | 35.19 | 35.33 | 35.33 | -0.05% | 2,583 |
| Jul 10, 2025 | 35.28 | 35.43 | 35.28 | 35.34 | 35.34 | 0.16% | 8,200 |
| Jul 9, 2025 | 35.35 | 35.35 | 35.26 | 35.29 | 35.29 | 0.30% | 4,970 |
| Jul 8, 2025 | 35.14 | 35.22 | 35.14 | 35.18 | 35.18 | 0.05% | 1,946 |
| Jul 7, 2025 | 35.23 | 35.23 | 35.08 | 35.16 | 35.16 | -0.55% | 5,195 |
| Jul 3, 2025 | 35.26 | 35.40 | 35.17 | 35.36 | 35.36 | 0.56% | 4,832 |
| Jul 2, 2025 | 35.10 | 35.16 | 35.08 | 35.16 | 35.16 | 0.57% | 38,346 |
| Jul 1, 2025 | 35.02 | 35.10 | 34.91 | 34.96 | 34.96 | -0.40% | 5,974 |
| Jun 30, 2025 | 35.00 | 35.13 | 34.98 | 35.10 | 35.10 | 0.39% | 13,881 |
| Jun 27, 2025 | 34.87 | 35.04 | 34.87 | 34.96 | 34.96 | 0.27% | 3,007 |
| Jun 26, 2025 | 34.37 | 34.87 | 34.37 | 34.87 | 34.87 | 0.65% | 4,818 |
| Jun 25, 2025 | 34.71 | 34.73 | 34.62 | 34.64 | 34.64 | -0.12% | 21,707 |
| Jun 24, 2025 | 34.59 | 34.71 | 34.57 | 34.69 | 34.69 | 0.83% | 2,651 |
| Jun 23, 2025 | 34.12 | 34.40 | 34.12 | 34.40 | 34.40 | 0.67% | 1,460 |
| Jun 20, 2025 | 34.32 | 34.32 | 34.15 | 34.17 | 34.17 | -0.24% | 1,324 |
| Jun 18, 2025 | 34.28 | 34.36 | 34.23 | 34.25 | 34.25 | 0.13% | 4,065 |
| Jun 17, 2025 | 34.25 | 34.38 | 34.20 | 34.21 | 34.21 | -0.61% | 4,853 |
| Jun 16, 2025 | 34.41 | 34.50 | 34.35 | 34.42 | 34.42 | 0.77% | 3,848 |
| Jun 13, 2025 | 34.16 | 34.38 | 34.13 | 34.16 | 34.16 | -0.80% | 5,332 |
| Jun 12, 2025 | 34.23 | 34.43 | 34.23 | 34.43 | 34.43 | 0.27% | 13,106 |
| Jun 11, 2025 | 34.46 | 34.47 | 34.31 | 34.34 | 34.34 | -0.17% | 12,154 |
| Jun 10, 2025 | 34.29 | 34.50 | 34.28 | 34.40 | 34.40 | 0.24% | 7,595 |
| Jun 9, 2025 | 34.12 | 34.46 | 34.12 | 34.32 | 34.32 | 0.07% | 12,392 |
| Jun 6, 2025 | 34.34 | 34.37 | 34.28 | 34.29 | 34.29 | 0.73% | 2,165 |
| Jun 5, 2025 | 34.21 | 34.21 | 34.05 | 34.05 | 34.05 | -0.36% | 2,405 |