AllianzIM U.S. Large Cap Buffer20 Nov ETF (NVBW)
NYSEARCA: NVBW · Real-Time Price · USD
31.34
+0.11 (0.37%)
May 13, 2025, 4:00 PM - Market closed
NVBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 31.31 | 31.35 | 31.31 | 31.35 | 31.35 | 0.37% | 792 |
| May 12, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 1.43% | 165 |
| May 9, 2025 | 30.89 | 30.89 | 30.77 | 30.79 | 30.79 | -0.01% | 1,234 |
| May 8, 2025 | 30.75 | 30.79 | 30.75 | 30.79 | 30.79 | 0.29% | 245 |
| May 7, 2025 | 30.65 | 30.73 | 30.65 | 30.70 | 30.70 | 0.15% | 2,074 |
| May 6, 2025 | 30.68 | 30.73 | 30.63 | 30.66 | 30.66 | -0.31% | 238,285 |
| May 5, 2025 | 30.75 | 30.80 | 30.74 | 30.75 | 30.75 | -0.27% | 4,225 |
| May 2, 2025 | 30.77 | 30.85 | 30.75 | 30.84 | 30.84 | 0.62% | 1,900 |
| May 1, 2025 | 30.68 | 30.70 | 30.62 | 30.65 | 30.65 | 0.31% | 33,518 |
| Apr 30, 2025 | 30.28 | 30.55 | 30.20 | 30.55 | 30.55 | 0.13% | 9,382 |
| Apr 29, 2025 | 30.44 | 30.52 | 30.43 | 30.51 | 30.51 | 0.22% | 586 |
| Apr 28, 2025 | 30.45 | 30.45 | 30.39 | 30.44 | 30.44 | 0.09% | 1,051 |
| Apr 25, 2025 | 30.25 | 30.42 | 30.25 | 30.42 | 30.42 | 0.45% | 3,383 |
| Apr 24, 2025 | 30.17 | 30.28 | 30.12 | 30.28 | 30.28 | 0.75% | 3,555 |
| Apr 23, 2025 | 30.13 | 30.13 | 29.99 | 30.05 | 30.05 | 0.82% | 1,803 |
| Apr 22, 2025 | 29.74 | 29.84 | 29.74 | 29.81 | 29.81 | 1.21% | 281 |
| Apr 21, 2025 | 29.55 | 29.55 | 29.32 | 29.45 | 29.45 | -1.17% | 4,546 |
| Apr 17, 2025 | 29.67 | 29.86 | 29.67 | 29.80 | 29.80 | 0.23% | 1,492 |
| Apr 16, 2025 | 29.89 | 29.90 | 29.71 | 29.74 | 29.74 | -1.09% | 1,613 |
| Apr 15, 2025 | 30.12 | 30.14 | 30.07 | 30.07 | 30.07 | -0.05% | 945 |
| Apr 14, 2025 | 30.12 | 30.18 | 30.00 | 30.08 | 30.08 | 0.50% | 2,894 |
| Apr 11, 2025 | 29.58 | 29.93 | 29.58 | 29.93 | 29.93 | 0.93% | 512 |
| Apr 10, 2025 | 29.75 | 29.85 | 29.40 | 29.66 | 29.66 | -1.87% | 3,452 |
| Apr 9, 2025 | 28.94 | 30.22 | 28.94 | 30.22 | 30.22 | 4.51% | 3,196 |
| Apr 8, 2025 | 29.43 | 29.43 | 28.86 | 28.92 | 28.92 | -0.89% | 2,606 |
| Apr 7, 2025 | 28.97 | 29.61 | 28.96 | 29.17 | 29.17 | -0.14% | 5,509 |
| Apr 4, 2025 | 29.45 | 29.45 | 29.22 | 29.22 | 29.22 | -2.82% | 2,903 |
| Apr 3, 2025 | 30.18 | 30.18 | 30.06 | 30.06 | 30.06 | -2.25% | 9,287 |
| Apr 2, 2025 | 30.68 | 30.77 | 30.63 | 30.76 | 30.76 | 0.38% | 8,926 |
| Apr 1, 2025 | 30.54 | 30.68 | 30.53 | 30.64 | 30.64 | 0.13% | 4,831 |
| Mar 31, 2025 | 30.35 | 30.60 | 30.35 | 30.60 | 30.60 | 0.28% | 444 |
| Mar 28, 2025 | 30.54 | 30.54 | 30.49 | 30.52 | 30.52 | -0.97% | 355 |
| Mar 27, 2025 | 30.75 | 30.85 | 30.75 | 30.81 | 30.81 | -0.09% | 5,745 |
| Mar 26, 2025 | 30.93 | 30.94 | 30.79 | 30.84 | 30.84 | -0.45% | 3,616 |
| Mar 25, 2025 | 30.97 | 31.01 | 30.96 | 30.98 | 30.98 | 0.02% | 21,226 |
| Mar 24, 2025 | 30.92 | 31.00 | 30.91 | 30.98 | 30.98 | 0.88% | 8,109 |
| Mar 21, 2025 | 30.60 | 30.71 | 30.60 | 30.71 | 30.71 | -0.01% | 612 |
| Mar 20, 2025 | 30.77 | 30.81 | 30.69 | 30.71 | 30.71 | -0.10% | 3,394 |
| Mar 19, 2025 | 30.68 | 30.74 | 30.66 | 30.74 | 30.74 | 0.58% | 424 |
| Mar 18, 2025 | 30.57 | 30.58 | 30.56 | 30.57 | 30.57 | -0.60% | 685 |
| Mar 17, 2025 | 30.70 | 30.83 | 30.65 | 30.75 | 30.75 | 0.30% | 4,915 |
| Mar 14, 2025 | 30.55 | 30.67 | 30.55 | 30.66 | 30.66 | 1.04% | 933 |
| Mar 13, 2025 | 30.47 | 30.47 | 30.34 | 30.34 | 30.34 | -0.60% | 2,310 |
| Mar 12, 2025 | 30.49 | 30.59 | 30.47 | 30.53 | 30.53 | 0.25% | 5,717 |
| Mar 11, 2025 | 30.36 | 30.52 | 30.36 | 30.45 | 30.45 | -0.26% | 6,880 |
| Mar 10, 2025 | 30.72 | 30.72 | 30.52 | 30.53 | 30.53 | -1.23% | 4,504 |
| Mar 7, 2025 | 30.80 | 30.91 | 30.67 | 30.91 | 30.91 | 0.27% | 2,341 |
| Mar 6, 2025 | 31.00 | 31.00 | 30.80 | 30.83 | 30.83 | -0.78% | 1,153 |
| Mar 5, 2025 | 30.87 | 31.10 | 30.83 | 31.07 | 31.07 | 0.49% | 5,676 |
| Mar 4, 2025 | 30.96 | 31.03 | 30.82 | 30.92 | 30.92 | -0.40% | 6,899 |