AllianzIM U.S. Large Cap Buffer20 Feb ETF (FEBW)
NYSEARCA: FEBW · Real-Time Price · USD
31.09
+0.16 (0.52%)
At close: May 13, 2025, 4:00 PM
31.09
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
FEBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 30.88 | 31.00 | 30.88 | 30.93 | 30.93 | 1.25% | 4,439 |
| May 9, 2025 | 30.57 | 30.58 | 30.52 | 30.55 | 30.55 | -0.17% | 1,617 |
| May 8, 2025 | 30.54 | 30.72 | 30.46 | 30.60 | 30.60 | 0.52% | 7,655 |
| May 7, 2025 | 30.40 | 30.44 | 30.39 | 30.44 | 30.44 | 0.10% | 1,422 |
| May 6, 2025 | 30.42 | 30.44 | 30.35 | 30.41 | 30.41 | -0.28% | 5,005 |
| May 5, 2025 | 30.60 | 30.60 | 30.50 | 30.50 | 30.50 | -0.28% | 291 |
| May 2, 2025 | 30.53 | 30.58 | 30.52 | 30.58 | 30.58 | 0.83% | 9,375 |
| May 1, 2025 | 30.48 | 30.49 | 30.33 | 30.33 | 30.33 | 0.17% | 9,260 |
| Apr 30, 2025 | 30.18 | 30.28 | 30.17 | 30.28 | 30.28 | 0.03% | 2,057 |
| Apr 29, 2025 | 30.09 | 30.27 | 30.09 | 30.27 | 30.27 | 0.16% | 2,085 |
| Apr 28, 2025 | 30.22 | 30.22 | 30.14 | 30.22 | 30.22 | 0.08% | 10,473 |
| Apr 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.34% | 470 |
| Apr 24, 2025 | 30.07 | 30.10 | 30.07 | 30.10 | 30.10 | 0.86% | 798 |
| Apr 23, 2025 | 29.79 | 29.86 | 29.79 | 29.84 | 29.84 | 0.78% | 558 |
| Apr 22, 2025 | 29.48 | 29.61 | 29.48 | 29.61 | 29.61 | 1.21% | 551 |
| Apr 21, 2025 | 29.28 | 29.28 | 29.12 | 29.26 | 29.26 | -1.03% | 5,449 |
| Apr 17, 2025 | 29.50 | 29.60 | 29.50 | 29.56 | 29.56 | 0.16% | 3,598 |
| Apr 16, 2025 | 29.63 | 29.77 | 29.32 | 29.51 | 29.51 | -1.13% | 3,782 |
| Apr 15, 2025 | 29.89 | 29.92 | 29.77 | 29.85 | 29.85 | 0.14% | 3,931 |
| Apr 14, 2025 | 29.85 | 29.91 | 29.70 | 29.81 | 29.81 | 0.35% | 5,394 |
| Apr 11, 2025 | 29.44 | 29.70 | 29.35 | 29.70 | 29.70 | 0.92% | 9,382 |
| Apr 10, 2025 | 29.53 | 29.54 | 29.05 | 29.43 | 29.43 | -1.70% | 15,109 |
| Apr 9, 2025 | 28.65 | 29.95 | 28.63 | 29.94 | 29.94 | 4.36% | 6,594 |
| Apr 8, 2025 | 29.24 | 29.37 | 28.69 | 28.69 | 28.69 | -0.94% | 10,937 |
| Apr 7, 2025 | 28.10 | 28.98 | 28.08 | 28.96 | 28.96 | -0.19% | 48,653 |
| Apr 4, 2025 | 29.43 | 29.46 | 26.55 | 29.02 | 29.02 | -2.83% | 50,803 |
| Apr 3, 2025 | 29.92 | 29.92 | 29.86 | 29.86 | 29.86 | -2.24% | 1,468 |
| Apr 2, 2025 | 30.40 | 30.54 | 30.40 | 30.54 | 30.54 | 0.28% | 2,884 |
| Apr 1, 2025 | 30.28 | 30.46 | 30.28 | 30.46 | 30.46 | 0.24% | 7,365 |
| Mar 31, 2025 | 30.08 | 30.39 | 30.08 | 30.39 | 30.39 | 0.22% | 1,333 |
| Mar 28, 2025 | 30.51 | 30.51 | 30.31 | 30.32 | 30.32 | -0.69% | 571 |
| Mar 27, 2025 | 30.63 | 30.65 | 30.53 | 30.53 | 30.53 | -0.33% | 13,100 |
| Mar 26, 2025 | 30.79 | 30.79 | 30.63 | 30.63 | 30.63 | -0.55% | 1,057 |
| Mar 25, 2025 | 30.81 | 30.81 | 30.72 | 30.80 | 30.80 | 0.03% | 11,232 |
| Mar 24, 2025 | 30.68 | 30.96 | 30.68 | 30.79 | 30.79 | 0.82% | 48,629 |
| Mar 21, 2025 | 30.41 | 30.54 | 30.37 | 30.54 | 30.54 | 0.10% | 8,037 |
| Mar 20, 2025 | 30.53 | 30.53 | 30.41 | 30.51 | 30.51 | -0.10% | 4,397 |
| Mar 19, 2025 | 30.43 | 30.57 | 30.41 | 30.54 | 30.54 | 0.49% | 6,726 |
| Mar 18, 2025 | 30.41 | 30.41 | 30.30 | 30.39 | 30.39 | -0.52% | 25,094 |
| Mar 17, 2025 | 30.42 | 30.60 | 30.42 | 30.55 | 30.55 | 0.33% | 10,281 |
| Mar 14, 2025 | 30.27 | 30.45 | 30.27 | 30.45 | 30.45 | 1.00% | 17,591 |
| Mar 13, 2025 | 30.27 | 30.43 | 30.08 | 30.15 | 30.15 | -0.40% | 45,764 |
| Mar 12, 2025 | 30.44 | 30.44 | 30.25 | 30.27 | 30.27 | 0.30% | 9,629 |
| Mar 11, 2025 | 30.44 | 30.57 | 30.15 | 30.18 | 30.18 | -0.36% | 10,248 |
| Mar 10, 2025 | 30.61 | 30.62 | 30.21 | 30.29 | 30.29 | -1.24% | 5,226 |
| Mar 7, 2025 | 30.70 | 31.63 | 30.54 | 30.67 | 30.67 | 0.13% | 6,169 |
| Mar 6, 2025 | 30.68 | 30.82 | 30.52 | 30.63 | 30.63 | -0.65% | 15,559 |
| Mar 5, 2025 | 30.80 | 30.91 | 30.65 | 30.83 | 30.83 | 0.49% | 6,959 |
| Mar 4, 2025 | 30.61 | 30.90 | 30.61 | 30.68 | 30.68 | -0.45% | 10,126 |
| Mar 3, 2025 | 31.50 | 31.50 | 30.82 | 30.82 | 30.82 | -0.95% | 10,329 |