AllianzIM U.S. Large Cap Buffer10 Jan ETF (JANT)
NYSEARCA: JANT · Real-Time Price · USD
36.38
+0.23 (0.65%)
At close: May 13, 2025, 4:00 PM
36.38
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
JANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 36.07 | 36.16 | 35.96 | 36.14 | 36.14 | 2.11% | 17,455 |
| May 9, 2025 | 35.50 | 35.53 | 35.35 | 35.40 | 35.40 | -0.03% | 10,969 |
| May 8, 2025 | 35.38 | 35.57 | 35.25 | 35.41 | 35.41 | 0.51% | 11,767 |
| May 7, 2025 | 35.23 | 35.23 | 35.00 | 35.23 | 35.23 | 0.22% | 14,639 |
| May 6, 2025 | 35.04 | 35.27 | 35.04 | 35.15 | 35.15 | -0.50% | 15,460 |
| May 5, 2025 | 35.35 | 35.47 | 35.32 | 35.32 | 35.32 | -0.48% | 6,316 |
| May 2, 2025 | 35.46 | 35.55 | 35.40 | 35.49 | 35.49 | 1.06% | 10,548 |
| May 1, 2025 | 35.26 | 35.32 | 35.12 | 35.12 | 35.12 | 0.36% | 16,540 |
| Apr 30, 2025 | 34.41 | 34.99 | 34.41 | 34.99 | 34.99 | 0.10% | 6,806 |
| Apr 29, 2025 | 34.86 | 34.96 | 34.79 | 34.96 | 34.96 | 0.29% | 5,512 |
| Apr 28, 2025 | 34.81 | 34.86 | 34.59 | 34.86 | 34.86 | 0.11% | 7,823 |
| Apr 25, 2025 | 34.60 | 34.82 | 34.58 | 34.82 | 34.82 | 0.50% | 6,732 |
| Apr 24, 2025 | 34.32 | 34.64 | 34.32 | 34.64 | 34.64 | 1.36% | 5,194 |
| Apr 23, 2025 | 34.26 | 34.54 | 34.08 | 34.18 | 34.18 | 1.21% | 13,063 |
| Apr 22, 2025 | 33.56 | 33.86 | 33.52 | 33.77 | 33.77 | 1.83% | 4,061 |
| Apr 21, 2025 | 32.99 | 33.16 | 32.87 | 33.16 | 33.16 | -1.61% | 8,493 |
| Apr 17, 2025 | 33.77 | 33.84 | 33.58 | 33.71 | 33.71 | 0.18% | 11,006 |
| Apr 16, 2025 | 33.94 | 33.94 | 33.43 | 33.65 | 33.65 | -1.54% | 7,713 |
| Apr 15, 2025 | 34.28 | 34.36 | 34.17 | 34.17 | 34.17 | -0.09% | 7,703 |
| Apr 14, 2025 | 34.27 | 34.37 | 34.01 | 34.20 | 34.20 | 0.69% | 11,116 |
| Apr 11, 2025 | 33.47 | 34.05 | 33.32 | 33.97 | 33.97 | 1.38% | 11,018 |
| Apr 10, 2025 | 33.77 | 33.77 | 33.10 | 33.51 | 33.51 | -2.48% | 10,169 |
| Apr 9, 2025 | 32.47 | 34.57 | 32.32 | 34.36 | 34.36 | 6.62% | 12,790 |
| Apr 8, 2025 | 33.53 | 33.59 | 32.01 | 32.23 | 32.23 | -1.29% | 7,575 |
| Apr 7, 2025 | 31.83 | 32.85 | 31.83 | 32.65 | 32.65 | -0.22% | 16,161 |
| Apr 4, 2025 | 33.45 | 33.49 | 32.72 | 32.72 | 32.72 | -4.27% | 21,562 |
| Apr 3, 2025 | 34.37 | 34.51 | 34.18 | 34.18 | 34.18 | -3.41% | 34,793 |
| Apr 2, 2025 | 35.13 | 35.44 | 35.12 | 35.39 | 35.39 | 0.57% | 8,797 |
| Apr 1, 2025 | 35.04 | 35.24 | 34.99 | 35.19 | 35.19 | 0.13% | 7,466 |
| Mar 31, 2025 | 34.75 | 35.16 | 34.70 | 35.15 | 35.15 | 0.39% | 7,115 |
| Mar 28, 2025 | 35.38 | 35.38 | 34.97 | 35.01 | 35.01 | -1.43% | 9,363 |
| Mar 27, 2025 | 35.49 | 35.62 | 35.43 | 35.52 | 35.52 | -0.14% | 11,226 |
| Mar 26, 2025 | 35.82 | 35.82 | 35.46 | 35.57 | 35.57 | -0.77% | 6,657 |
| Mar 25, 2025 | 35.76 | 35.87 | 35.76 | 35.84 | 35.84 | 0.11% | 40,885 |
| Mar 24, 2025 | 35.74 | 35.86 | 35.69 | 35.81 | 35.81 | 1.24% | 8,844 |
| Mar 21, 2025 | 35.14 | 35.37 | 35.14 | 35.37 | 35.37 | 0.02% | 18,728 |
| Mar 20, 2025 | 35.55 | 35.56 | 35.30 | 35.36 | 35.36 | -0.14% | 12,182 |
| Mar 19, 2025 | 35.50 | 35.50 | 35.20 | 35.41 | 35.41 | 0.75% | 13,065 |
| Mar 18, 2025 | 35.16 | 35.22 | 35.06 | 35.14 | 35.14 | -0.82% | 9,409 |
| Mar 17, 2025 | 35.38 | 35.51 | 35.25 | 35.43 | 35.43 | 0.48% | 5,543 |
| Mar 14, 2025 | 35.06 | 35.26 | 34.92 | 35.26 | 35.26 | 1.59% | 75,647 |
| Mar 13, 2025 | 35.00 | 35.04 | 34.67 | 34.71 | 34.71 | -1.02% | 21,665 |
| Mar 12, 2025 | 35.14 | 35.15 | 35.01 | 35.07 | 35.07 | 0.28% | 21,400 |
| Mar 11, 2025 | 35.01 | 35.17 | 34.74 | 34.97 | 34.97 | -0.38% | 10,911 |
| Mar 10, 2025 | 35.46 | 35.46 | 34.91 | 35.10 | 35.10 | -2.01% | 5,014 |
| Mar 7, 2025 | 35.51 | 35.83 | 35.45 | 35.83 | 35.83 | 0.50% | 18,227 |
| Mar 6, 2025 | 35.77 | 35.91 | 35.52 | 35.65 | 35.65 | -1.20% | 8,666 |
| Mar 5, 2025 | 35.75 | 36.13 | 35.75 | 36.08 | 36.08 | 0.78% | 12,853 |
| Mar 4, 2025 | 35.81 | 36.12 | 35.62 | 35.80 | 35.80 | -0.69% | 16,532 |
| Mar 3, 2025 | 36.50 | 36.52 | 35.87 | 36.05 | 36.05 | -1.12% | 11,988 |