AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF (NVBU)
BATS: NVBU · Real-Time Price · USD
26.45
+0.09 (0.33%)
Jun 27, 2025, 4:00 PM - Market closed
NVBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.23 | 26.52 | 26.23 | 26.45 | 26.45 | 0.35% | 938 |
| Jun 26, 2025 | 26.22 | 26.37 | 26.22 | 26.36 | 26.36 | 0.72% | 1,319 |
| Jun 25, 2025 | 26.17 | 26.23 | 26.14 | 26.17 | 26.17 | -0.03% | 2,179 |
| Jun 24, 2025 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | 0.80% | 760 |
| Jun 23, 2025 | 25.76 | 25.97 | 25.76 | 25.97 | 25.97 | 0.66% | 801 |
| Jun 20, 2025 | 25.92 | 25.92 | 25.80 | 25.80 | 25.80 | -0.14% | 2,172 |
| Jun 18, 2025 | 25.96 | 25.96 | 25.83 | 25.83 | 25.83 | -0.09% | 8,346 |
| Jun 17, 2025 | 25.95 | 25.97 | 25.85 | 25.85 | 25.85 | -0.57% | 1,761 |
| Jun 16, 2025 | 26.11 | 26.11 | 26.00 | 26.00 | 26.00 | 0.69% | 1,387 |
| Jun 13, 2025 | 25.99 | 25.99 | 25.82 | 25.82 | 25.82 | -0.75% | 671,960 |
| Jun 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.29% | 100 |
| Jun 11, 2025 | 26.07 | 26.07 | 25.94 | 25.94 | 25.94 | -0.21% | 100 |
| Jun 10, 2025 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 0.33% | 105 |
| Jun 9, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.02% | 42 |
| Jun 6, 2025 | 25.91 | 25.93 | 25.91 | 25.92 | 25.92 | 0.81% | 200 |
| Jun 5, 2025 | 25.82 | 25.82 | 25.71 | 25.71 | 25.71 | -0.42% | 300 |
| Jun 4, 2025 | 25.87 | 25.87 | 25.82 | 25.82 | 25.82 | 0.03% | 100 |
| Jun 3, 2025 | 25.76 | 25.81 | 25.76 | 25.81 | 25.81 | 0.41% | 1,006 |
| Jun 2, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | 0.14% | 222 |
| May 30, 2025 | 25.62 | 25.67 | 25.62 | 25.67 | 25.67 | 0.11% | 125 |
| May 29, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.27% | 1,819 |
| May 28, 2025 | 25.64 | 25.65 | 25.57 | 25.57 | 25.57 | -0.36% | 1,819 |
| May 27, 2025 | 25.58 | 25.67 | 25.58 | 25.67 | 25.67 | 1.23% | 2,557 |
| May 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.40% | 579 |
| May 22, 2025 | 25.53 | 25.56 | 25.46 | 25.46 | 25.46 | -0.05% | 579 |
| May 21, 2025 | 25.76 | 25.76 | 25.47 | 25.47 | 25.47 | -1.03% | 2,038 |
| May 20, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.28% | 115 |
| May 19, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.12% | 26 |
| May 16, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.52% | 8 |
| May 15, 2025 | 25.67 | 25.67 | 25.64 | 25.64 | 25.64 | 0.21% | 156 |
| May 14, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.11% | 119 |
| May 13, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.55% | 725 |
| May 12, 2025 | 25.53 | 25.53 | 25.38 | 25.42 | 25.42 | 1.73% | 725 |
| May 9, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.07% | 2 |
| May 8, 2025 | 25.00 | 25.07 | 25.00 | 25.00 | 25.00 | 0.40% | 223 |
| May 7, 2025 | 24.83 | 24.90 | 24.83 | 24.90 | 24.90 | 0.15% | 100 |
| May 6, 2025 | 24.87 | 24.87 | 24.83 | 24.87 | 24.87 | -0.37% | 200 |
| May 5, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.34% | 7 |
| May 2, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.80% | 216 |
| May 1, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.35% | 216 |
| Apr 30, 2025 | 24.51 | 24.76 | 24.51 | 24.76 | 24.76 | 0.16% | 250 |
| Apr 29, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.28% | 14 |
| Apr 28, 2025 | 24.54 | 24.65 | 24.54 | 24.65 | 24.65 | 0.11% | 319 |
| Apr 25, 2025 | 24.60 | 24.63 | 24.60 | 24.63 | 24.63 | 0.38% | 539 |
| Apr 24, 2025 | 24.55 | 24.55 | 24.52 | 24.53 | 24.53 | 0.90% | 671 |
| Apr 23, 2025 | 24.45 | 24.45 | 24.26 | 24.32 | 24.32 | 0.86% | 7,663 |
| Apr 22, 2025 | 24.05 | 24.11 | 24.05 | 24.11 | 24.11 | 1.31% | 100 |
| Apr 21, 2025 | 23.73 | 23.80 | 23.73 | 23.80 | 23.80 | -1.08% | 100 |
| Apr 17, 2025 | 24.09 | 24.11 | 24.05 | 24.05 | 24.05 | 0.18% | 519 |
| Apr 16, 2025 | 24.19 | 24.19 | 24.01 | 24.01 | 24.01 | -1.23% | 100 |