AllianzIM U.S. Large Cap Buffer10 Jan ETF (JANT)

JANT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.77	40.79	40.68	40.76	40.76	0.10%	1,318
Dec 4, 2025	40.70	40.73	40.68	40.72	40.72	0.06%	2,810
Dec 3, 2025	40.67	40.72	40.67	40.69	40.69	0.16%	1,773
Dec 2, 2025	40.61	40.65	40.60	40.63	40.63	0.20%	2,656
Dec 1, 2025	40.61	40.62	40.54	40.55	40.55	-0.14%	4,726
Nov 28, 2025	40.57	40.60	40.57	40.60	40.60	0.20%	898
Nov 26, 2025	39.23	40.54	39.23	40.52	40.52	0.25%	2,688
Nov 25, 2025	40.18	40.42	40.14	40.42	40.42	0.58%	5,779
Nov 24, 2025	39.90	40.19	39.90	40.19	40.19	1.07%	2,466
Nov 21, 2025	39.61	39.87	39.61	39.76	39.76	0.60%	3,845
Nov 20, 2025	40.21	40.22	39.52	39.52	39.52	-0.86%	2,948
Nov 19, 2025	39.79	39.93	39.79	39.86	39.86	0.22%	6,275
Nov 18, 2025	39.65	39.81	39.65	39.78	39.78	-0.36%	2,075
Nov 17, 2025	39.92	39.92	39.92	39.92	39.92	-0.47%	106
Nov 14, 2025	39.89	40.14	39.86	40.11	40.11	0.11%	3,221
Nov 13, 2025	40.30	40.30	40.06	40.06	40.06	-0.78%	4,855
Nov 12, 2025	40.36	40.38	40.36	40.38	40.38	0.01%	479
Nov 11, 2025	40.33	40.38	40.32	40.37	40.37	0.10%	7,403
Nov 10, 2025	40.28	40.34	40.25	40.34	40.34	0.75%	1,315
Nov 7, 2025	39.78	40.03	39.78	40.03	40.03	0.08%	3,471
Nov 6, 2025	39.98	40.12	39.98	40.00	40.00	-0.55%	1,946
Nov 5, 2025	40.26	40.26	40.22	40.22	40.22	0.29%	9,140
Nov 4, 2025	40.09	40.13	40.09	40.11	40.11	-0.42%	3,388
Nov 3, 2025	40.28	40.28	40.28	40.28	40.28	0.09%	518
Oct 31, 2025	40.28	40.29	40.21	40.24	40.24	0.08%	2,131
Oct 30, 2025	40.25	40.27	40.21	40.21	40.21	-0.23%	1,502
Oct 29, 2025	40.32	40.35	40.28	40.30	40.30	-0.07%	2,104
Oct 28, 2025	40.30	40.35	40.29	40.32	40.32	0.02%	4,309
Oct 27, 2025	40.33	40.33	40.28	40.32	40.32	0.35%	14,899
Oct 24, 2025	40.18	40.19	40.18	40.18	40.18	0.30%	2,128
Oct 23, 2025	39.91	40.07	39.91	40.06	40.06	0.37%	15,046
Oct 22, 2025	40.00	40.00	39.84	39.91	39.91	-0.27%	2,368
Oct 21, 2025	39.97	40.03	39.97	40.02	40.02	0.09%	2,825
Oct 20, 2025	39.93	40.03	39.93	39.98	39.98	0.62%	1,462
Oct 17, 2025	39.54	39.76	39.53	39.74	39.74	0.47%	2,032
Oct 16, 2025	39.82	39.82	39.50	39.55	39.55	-0.40%	4,159
Oct 15, 2025	39.84	39.87	39.68	39.71	39.71	0.12%	976
Oct 14, 2025	39.45	39.78	39.38	39.66	39.66	-0.12%	4,456
Oct 13, 2025	39.68	39.72	39.66	39.71	39.71	0.93%	1,974
Oct 10, 2025	39.95	39.95	39.35	39.35	39.35	-1.34%	7,262
Oct 9, 2025	39.95	40.02	39.84	39.88	39.88	-0.13%	18,379
Oct 8, 2025	39.88	39.96	39.88	39.93	39.93	0.25%	5,030
Oct 7, 2025	39.87	39.87	39.82	39.83	39.83	-0.16%	2,901
Oct 6, 2025	39.87	39.90	39.87	39.90	39.89	0.14%	528
Oct 3, 2025	39.91	39.95	39.84	39.84	39.84	-0.08%	5,366
Oct 2, 2025	39.85	39.90	39.77	39.87	39.87	0.13%	3,182
Oct 1, 2025	39.69	39.83	39.69	39.82	39.82	0.11%	3,398
Sep 30, 2025	39.69	39.78	39.67	39.78	39.78	0.21%	883
Sep 29, 2025	39.73	39.74	39.68	39.69	39.69	0.13%	1,773
Sep 26, 2025	39.61	39.70	39.56	39.64	39.64	0.37%	977

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.