AllianzIM U.S. Equity Buffer15 Uncapped Feb ETF (FEBU)
BATS: FEBU · Real-Time Price · USD
25.57
+0.07 (0.28%)
At close: Jun 27, 2025, 4:00 PM
25.57
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
FEBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.54 | 25.64 | 25.52 | 25.57 | 25.57 | 0.28% | 23,626 |
| Jun 26, 2025 | 25.52 | 25.52 | 25.46 | 25.50 | 25.50 | 0.63% | 1,254 |
| Jun 25, 2025 | 25.38 | 25.39 | 25.33 | 25.34 | 25.34 | 0.02% | 6,336 |
| Jun 24, 2025 | 25.30 | 25.39 | 25.30 | 25.34 | 25.34 | 0.77% | 11,186 |
| Jun 23, 2025 | 25.06 | 25.14 | 25.06 | 25.14 | 25.14 | 0.62% | 406 |
| Jun 20, 2025 | 25.07 | 25.10 | 24.98 | 24.99 | 24.99 | -0.17% | 11,007 |
| Jun 18, 2025 | 25.10 | 25.10 | 25.03 | 25.03 | 25.03 | -0.03% | 9,435 |
| Jun 17, 2025 | 25.10 | 25.14 | 25.03 | 25.04 | 25.04 | -0.51% | 13,579 |
| Jun 16, 2025 | 25.18 | 25.21 | 25.14 | 25.16 | 25.16 | 0.63% | 1,209 |
| Jun 13, 2025 | 25.11 | 25.11 | 25.01 | 25.01 | 25.01 | -0.71% | 15,103 |
| Jun 12, 2025 | 25.15 | 25.19 | 25.13 | 25.19 | 25.19 | 0.26% | 4,229 |
| Jun 11, 2025 | 25.18 | 25.18 | 25.10 | 25.12 | 25.12 | -0.18% | 2,596 |
| Jun 10, 2025 | 25.14 | 25.17 | 25.08 | 25.17 | 25.17 | 0.29% | 1,514 |
| Jun 9, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.01% | 258 |
| Jun 6, 2025 | 25.10 | 25.13 | 25.09 | 25.09 | 25.09 | 0.72% | 1,351 |
| Jun 5, 2025 | 25.05 | 25.05 | 24.91 | 24.91 | 24.91 | -0.40% | 1,305 |
| Jun 4, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 25.01 | 0.01% | 745 |
| Jun 3, 2025 | 24.99 | 25.01 | 24.98 | 25.01 | 25.01 | 0.44% | 1,191 |
| Jun 2, 2025 | 24.82 | 24.90 | 24.82 | 24.90 | 24.90 | 0.16% | 431 |
| May 30, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.09% | 1,908 |
| May 29, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.83 | 0.23% | 1,908 |
| May 28, 2025 | 24.80 | 24.80 | 24.78 | 24.78 | 24.78 | -0.32% | 229 |
| May 27, 2025 | 24.77 | 24.88 | 24.73 | 24.86 | 24.86 | 1.21% | 5,683 |
| May 23, 2025 | 24.55 | 24.57 | 24.55 | 24.56 | 24.56 | -0.34% | 495 |
| May 22, 2025 | 24.70 | 24.70 | 24.64 | 24.64 | 24.64 | -0.12% | 200 |
| May 21, 2025 | 24.85 | 24.88 | 24.64 | 24.67 | 24.67 | -0.98% | 3,291 |
| May 20, 2025 | 24.95 | 24.96 | 24.86 | 24.92 | 24.92 | -0.27% | 5,948 |
| May 19, 2025 | 24.85 | 25.01 | 24.85 | 24.98 | 24.98 | 0.09% | 4,032 |
| May 16, 2025 | 24.84 | 24.96 | 24.84 | 24.96 | 24.96 | 0.50% | 4,658 |
| May 15, 2025 | 24.75 | 24.85 | 24.75 | 24.84 | 24.84 | 0.21% | 7,748 |
| May 14, 2025 | 24.75 | 24.78 | 24.75 | 24.78 | 24.78 | 0.06% | 856 |
| May 13, 2025 | 24.74 | 24.80 | 24.74 | 24.77 | 24.77 | 0.54% | 975 |
| May 12, 2025 | 24.56 | 24.64 | 24.56 | 24.63 | 24.63 | 1.75% | 10,261 |
| May 9, 2025 | 24.22 | 24.22 | 24.17 | 24.21 | 24.21 | -0.02% | 600 |
| May 8, 2025 | 24.20 | 24.31 | 24.12 | 24.21 | 24.21 | 0.39% | 986 |
| May 7, 2025 | 24.11 | 24.16 | 24.03 | 24.12 | 24.12 | 0.14% | 4,700 |
| May 6, 2025 | 24.05 | 24.15 | 24.04 | 24.09 | 24.09 | -0.38% | 4,380 |
| May 5, 2025 | 24.20 | 24.20 | 24.18 | 24.18 | 24.18 | -0.31% | 200 |
| May 2, 2025 | 24.25 | 24.26 | 24.22 | 24.26 | 24.26 | 0.77% | 4,848 |
| May 1, 2025 | 24.09 | 24.13 | 24.07 | 24.07 | 24.07 | 0.33% | 605 |
| Apr 30, 2025 | 23.75 | 23.99 | 23.75 | 23.99 | 23.99 | 0.12% | 1,300 |
| Apr 29, 2025 | 23.88 | 23.96 | 23.87 | 23.96 | 23.96 | 0.24% | 200 |
| Apr 28, 2025 | 23.82 | 23.90 | 23.81 | 23.90 | 23.90 | 0.23% | 303 |
| Apr 25, 2025 | 23.74 | 23.85 | 23.74 | 23.85 | 23.85 | 0.21% | 706 |
| Apr 24, 2025 | 23.68 | 23.82 | 23.65 | 23.80 | 23.80 | 1.03% | 89,179 |
| Apr 23, 2025 | 23.70 | 23.75 | 23.55 | 23.56 | 23.56 | 0.97% | 1,190 |
| Apr 22, 2025 | 23.24 | 23.33 | 23.22 | 23.33 | 23.33 | 1.44% | 3,583 |
| Apr 21, 2025 | 22.96 | 23.00 | 22.96 | 23.00 | 23.00 | -1.19% | 133 |
| Apr 17, 2025 | 23.28 | 23.36 | 23.19 | 23.28 | 23.28 | -0.15% | 14,351 |
| Apr 16, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.96% | 1,950 |