AllianzIM U.S. Large Cap Buffer10 Nov ETF (NVBT)
NYSEARCA: NVBT · Real-Time Price · USD
33.01
+0.21 (0.63%)
At close: May 13, 2025, 4:00 PM
33.01
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
NVBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 33.02 | 33.02 | 33.01 | 33.01 | 33.01 | 0.63% | 200 |
| May 12, 2025 | 32.69 | 32.81 | 32.68 | 32.81 | 32.81 | 2.07% | 1,439 |
| May 9, 2025 | 32.17 | 32.18 | 32.10 | 32.14 | 32.14 | 0.05% | 710 |
| May 8, 2025 | 32.08 | 32.32 | 32.08 | 32.13 | 32.13 | 0.45% | 660 |
| May 7, 2025 | 31.94 | 31.98 | 31.80 | 31.98 | 31.98 | 0.19% | 904 |
| May 6, 2025 | 31.99 | 31.99 | 31.91 | 31.92 | 31.92 | -0.45% | 1,300 |
| May 5, 2025 | 32.04 | 32.16 | 32.04 | 32.06 | 32.06 | -0.41% | 7,269 |
| May 2, 2025 | 32.20 | 32.20 | 32.19 | 32.20 | 32.20 | 0.94% | 305 |
| May 1, 2025 | 32.01 | 32.01 | 31.90 | 31.90 | 31.90 | 0.50% | 6,717 |
| Apr 30, 2025 | 31.49 | 31.74 | 31.49 | 31.74 | 31.74 | 0.09% | 3,637 |
| Apr 29, 2025 | 31.71 | 31.71 | 31.59 | 31.71 | 31.71 | 0.32% | 628 |
| Apr 28, 2025 | 31.54 | 31.61 | 31.50 | 31.61 | 31.61 | 0.14% | 1,071 |
| Apr 25, 2025 | 31.46 | 31.57 | 31.46 | 31.57 | 31.57 | 0.50% | 1,076 |
| Apr 24, 2025 | 31.13 | 31.41 | 31.13 | 31.41 | 31.41 | 1.30% | 1,119 |
| Apr 23, 2025 | 31.29 | 31.29 | 31.01 | 31.01 | 31.01 | 1.23% | 1,837 |
| Apr 22, 2025 | 30.46 | 30.68 | 30.46 | 30.63 | 30.63 | 1.70% | 1,350 |
| Apr 21, 2025 | 30.19 | 30.20 | 29.87 | 30.12 | 30.12 | -1.56% | 1,896 |
| Apr 17, 2025 | 30.68 | 30.68 | 30.59 | 30.59 | 30.59 | 0.18% | 794 |
| Apr 16, 2025 | 30.82 | 30.82 | 30.39 | 30.54 | 30.54 | -1.60% | 1,578 |
| Apr 15, 2025 | 31.06 | 31.17 | 31.02 | 31.04 | 31.04 | -0.08% | 4,957 |
| Apr 14, 2025 | 30.88 | 31.06 | 30.88 | 31.06 | 31.06 | 0.64% | 597 |
| Apr 11, 2025 | 30.51 | 30.89 | 30.49 | 30.87 | 30.87 | 1.34% | 2,630 |
| Apr 10, 2025 | 30.75 | 30.75 | 30.20 | 30.46 | 30.46 | -2.61% | 2,490 |
| Apr 9, 2025 | 29.40 | 31.27 | 29.33 | 31.27 | 31.27 | 6.75% | 4,191 |
| Apr 8, 2025 | 29.99 | 29.99 | 29.29 | 29.29 | 29.29 | -1.26% | 400 |
| Apr 7, 2025 | 28.93 | 30.30 | 28.93 | 29.67 | 29.67 | -0.17% | 16,510 |
| Apr 4, 2025 | 30.02 | 30.02 | 29.72 | 29.72 | 29.72 | -4.26% | 2,286 |
| Apr 3, 2025 | 31.20 | 31.24 | 31.03 | 31.04 | 31.04 | -3.41% | 2,024 |
| Apr 2, 2025 | 31.92 | 32.15 | 31.92 | 32.14 | 32.14 | 0.57% | 4,011 |
| Apr 1, 2025 | 31.94 | 31.98 | 31.92 | 31.95 | 31.95 | 0.23% | 1,521 |
| Mar 31, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.35% | 107 |
| Mar 28, 2025 | 31.94 | 31.94 | 31.77 | 31.77 | 31.77 | -1.43% | 938 |
| Mar 27, 2025 | 32.24 | 32.24 | 32.21 | 32.23 | 32.23 | -0.16% | 710 |
| Mar 26, 2025 | 32.30 | 32.30 | 32.27 | 32.28 | 32.28 | -0.73% | 568 |
| Mar 25, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.04% | 664 |
| Mar 24, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.30% | - |
| Mar 21, 2025 | 32.02 | 32.09 | 31.99 | 32.09 | 32.09 | 0.01% | 665 |
| Mar 20, 2025 | 32.18 | 32.18 | 32.07 | 32.09 | 32.09 | -0.13% | 1,909 |
| Mar 19, 2025 | 32.07 | 32.26 | 32.03 | 32.13 | 32.13 | 0.77% | 1,944 |
| Mar 18, 2025 | 31.86 | 31.94 | 31.82 | 31.89 | 31.89 | -0.81% | 3,379 |
| Mar 17, 2025 | 32.25 | 32.25 | 32.15 | 32.15 | 32.15 | 0.48% | 204 |
| Mar 14, 2025 | 31.86 | 31.99 | 31.86 | 31.99 | 31.99 | 1.57% | 302 |
| Mar 13, 2025 | 31.58 | 31.58 | 31.49 | 31.49 | 31.49 | -1.03% | 3,464 |
| Mar 12, 2025 | 31.77 | 31.87 | 31.68 | 31.82 | 31.82 | 0.34% | 3,307 |
| Mar 11, 2025 | 31.92 | 31.93 | 31.59 | 31.71 | 31.71 | -0.44% | 12,905 |
| Mar 10, 2025 | 32.15 | 32.15 | 31.72 | 31.85 | 31.85 | -1.90% | 12,189 |
| Mar 7, 2025 | 32.29 | 32.47 | 32.06 | 32.47 | 32.47 | 0.45% | 1,484 |
| Mar 6, 2025 | 32.32 | 32.33 | 32.24 | 32.33 | 32.33 | -1.21% | 467 |
| Mar 5, 2025 | 32.41 | 32.78 | 32.41 | 32.72 | 32.72 | 0.75% | 376 |
| Mar 4, 2025 | 32.53 | 32.73 | 32.33 | 32.48 | 32.48 | -0.64% | 14,654 |