AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF (NVBU)
BATS: NVBU · Real-Time Price · USD
27.40
-0.05 (-0.20%)
At close: Aug 15, 2025, 4:00 PM
27.40
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
NVBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.45 | 27.45 | 27.38 | 27.40 | 27.40 | -0.20% | 1,230 |
| Aug 14, 2025 | 27.43 | 27.50 | 27.38 | 27.46 | 27.46 | -0.02% | 1,349 |
| Aug 13, 2025 | 27.41 | 27.46 | 27.32 | 27.46 | 27.46 | 0.33% | 847 |
| Aug 12, 2025 | 27.25 | 27.38 | 27.25 | 27.37 | 27.37 | 1.06% | 1,459 |
| Aug 11, 2025 | 27.12 | 27.18 | 27.09 | 27.09 | 27.09 | -0.27% | 6,413 |
| Aug 8, 2025 | 27.16 | 27.22 | 27.14 | 27.16 | 27.16 | 0.73% | 2,065 |
| Aug 7, 2025 | 27.06 | 27.06 | 26.95 | 26.96 | 26.96 | -0.18% | 3,390 |
| Aug 6, 2025 | 26.94 | 27.01 | 26.91 | 27.01 | 27.01 | 0.59% | 929 |
| Aug 5, 2025 | 27.02 | 27.02 | 26.79 | 26.85 | 26.85 | -0.38% | 9,195 |
| Aug 4, 2025 | 26.89 | 26.96 | 26.88 | 26.96 | 26.96 | 1.10% | 1,423 |
| Aug 1, 2025 | 26.69 | 26.69 | 26.61 | 26.66 | 26.66 | -1.22% | 1,484 |
| Jul 31, 2025 | 27.31 | 27.31 | 26.99 | 26.99 | 26.99 | -0.31% | 1,085 |
| Jul 30, 2025 | 27.10 | 27.21 | 27.01 | 27.08 | 27.08 | -0.17% | 1,346 |
| Jul 29, 2025 | 27.22 | 27.22 | 27.12 | 27.12 | 27.12 | -0.19% | 1,469 |
| Jul 28, 2025 | 27.26 | 27.26 | 27.16 | 27.18 | 27.18 | -0.08% | 813 |
| Jul 25, 2025 | 27.16 | 27.20 | 27.14 | 27.20 | 27.20 | 0.29% | 2,344 |
| Jul 24, 2025 | 27.06 | 27.18 | 27.06 | 27.12 | 27.12 | 0.16% | 986 |
| Jul 23, 2025 | 26.95 | 27.07 | 26.95 | 27.07 | 27.07 | 0.55% | 1,069 |
| Jul 22, 2025 | 26.91 | 26.93 | 26.87 | 26.93 | 26.93 | 0.07% | 1,206 |
| Jul 21, 2025 | 26.97 | 27.03 | 26.91 | 26.91 | 26.91 | 0.11% | 2,517 |
| Jul 18, 2025 | 26.82 | 26.88 | 26.82 | 26.88 | 26.88 | -0.04% | 565 |
| Jul 17, 2025 | 26.83 | 26.92 | 26.83 | 26.89 | 26.89 | 0.46% | 2,088 |
| Jul 16, 2025 | 26.68 | 26.78 | 26.58 | 26.77 | 26.77 | 0.19% | 5,307 |
| Jul 15, 2025 | 26.79 | 26.79 | 26.69 | 26.71 | 26.71 | -0.40% | 2,177 |
| Jul 14, 2025 | 26.76 | 26.88 | 26.75 | 26.82 | 26.82 | 0.26% | 464,993 |
| Jul 11, 2025 | 26.80 | 26.80 | 26.74 | 26.75 | 26.75 | -0.23% | 1,229 |
| Jul 10, 2025 | 26.77 | 26.86 | 26.70 | 26.81 | 26.81 | 0.22% | 3,670 |
| Jul 9, 2025 | 26.71 | 26.77 | 26.65 | 26.76 | 26.76 | 0.45% | 7,158 |
| Jul 8, 2025 | 26.68 | 26.69 | 26.62 | 26.64 | 26.64 | -0.09% | 2,222 |
| Jul 7, 2025 | 26.79 | 26.79 | 26.61 | 26.66 | 26.66 | -0.66% | 1,607 |
| Jul 3, 2025 | 26.87 | 26.87 | 26.83 | 26.83 | 26.83 | 0.72% | 848 |
| Jul 2, 2025 | 26.60 | 26.66 | 26.60 | 26.64 | 26.64 | 0.32% | 1,836 |
| Jul 1, 2025 | 26.48 | 26.60 | 26.47 | 26.56 | 26.56 | -0.06% | 1,662 |
| Jun 30, 2025 | 26.56 | 26.58 | 26.56 | 26.58 | 26.58 | 0.48% | 791 |
| 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 |