Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

AllianzIM U.S. Large Cap Buffer10 Aug ETF (AUGT)

30.58
+0.30
+(1.00%)
At close: May 2 at 10:33:28 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202530.5030.5830.5030.5830.58300
May 1, 202530.3930.3930.2830.2830.28500
Apr 30, 202529.7430.1529.7430.1530.15100
Apr 29, 202529.9530.1129.9530.0930.093,400
Apr 28, 202529.7929.9929.7929.9929.99500
Apr 25, 202529.7529.9729.7529.9229.921,600
Apr 24, 202529.6029.8129.6029.8129.81500
Apr 23, 202529.6629.6629.4429.4429.441,000
Apr 22, 202528.7629.1828.7629.1029.103,100
Apr 21, 202528.9528.9528.4828.6328.631,400
Apr 17, 202529.0429.0429.0429.0429.04100
Apr 16, 202528.9229.0028.9229.0029.00200
Apr 15, 202529.5329.5629.4629.4629.46300
Apr 14, 202529.5429.6129.3129.4929.491,800
Apr 11, 202528.9229.3228.9229.3229.32800
Apr 10, 202529.1029.1328.8528.9128.914,700
Apr 9, 202527.6629.6727.6629.6729.676,400
Apr 8, 202528.6228.6227.8427.8427.84200
Apr 7, 202527.4928.2427.4528.2428.244,200
Apr 4, 202528.5428.7328.2528.2528.251,100
Apr 3, 202529.6729.7329.4629.4629.461,400
Apr 2, 202530.2830.5130.2830.5130.511,500
Apr 1, 202530.1030.3230.1030.3230.324,900
Mar 31, 202529.9530.2729.9530.2730.2724,400
Mar 28, 202530.2730.2730.1230.1430.148,700
Mar 27, 202530.6430.6530.5730.6030.601,500
Mar 26, 202530.5630.6530.5630.6530.652,900
Mar 25, 202530.8630.8830.8530.8830.882,300
Mar 24, 202530.8430.8830.8430.8830.88200
Mar 21, 202530.2730.4730.2730.4730.47100
Mar 20, 202530.5830.5930.4030.4330.432,300
Mar 19, 202530.3130.5130.3130.5130.51500
Mar 18, 202530.2530.2930.2530.2730.27600
Mar 17, 202530.3930.5330.3930.5330.53100
Mar 14, 202530.1330.3830.1330.3830.38700
Mar 13, 202530.0130.0129.9029.9029.90300
Mar 12, 202530.0530.2330.0530.2330.23100
Mar 11, 202530.2030.2029.9730.1430.142,900
Mar 10, 202530.6130.6130.1330.2630.263,800
Mar 7, 202530.6230.8830.6230.8830.88400
Mar 6, 202530.9230.9430.6730.7330.734,900
Mar 5, 202530.8831.1330.8631.1331.13300
Mar 4, 202530.7530.9630.7530.8830.884,500
Mar 3, 202531.4431.4731.0331.0931.0945,900
Feb 28, 202531.2431.4931.1431.4931.491,400
Feb 27, 202531.4931.4931.1931.1931.191,100
Feb 26, 202531.6331.6331.4731.5031.50700
Feb 25, 202531.4231.5431.4231.5031.509,400
Feb 24, 202531.6031.7231.6031.6131.611,100
Feb 21, 202531.9231.9231.6831.6831.68200
Feb 20, 202531.9532.0031.8832.0032.002,900
Feb 19, 202532.0032.0431.6732.0432.042,300
Feb 18, 202531.9631.9831.9631.9831.98500
Feb 14, 202531.9731.9731.9731.9731.97100
Feb 13, 202531.7531.9431.7531.9431.941,500
Feb 12, 202531.7031.7631.7031.7431.74700
Feb 11, 202531.7531.8031.7531.8031.802,600
Feb 10, 202531.7631.8131.7631.8131.816,900
Feb 7, 202531.7831.7831.6531.6831.681,800
Feb 6, 202531.8031.8431.7931.8431.841,300
Feb 5, 202531.6331.7631.6131.7631.761,600
Feb 4, 202531.6331.7031.6231.7031.701,800
Feb 3, 202531.3431.6331.3431.5631.564,900
Jan 31, 202531.8031.8931.6831.6831.681,800
Jan 30, 202531.7431.7531.6531.6931.695,300
Jan 29, 202531.6931.7231.6631.6631.661,000
Jan 28, 202531.7931.7931.7631.7631.76500
Jan 27, 202531.5131.5731.5131.5731.571,700
Jan 24, 202531.8331.8331.8331.8331.83100
Jan 23, 202531.7531.8531.7531.8531.853,400
Jan 22, 202531.8131.8231.7831.7831.784,000
Jan 21, 202531.5731.6831.5731.6831.681,000
Jan 17, 202531.4931.5031.4931.5031.50100
Jan 16, 202531.3631.3631.3631.3631.36100
Jan 15, 202531.3331.3831.3331.3831.38300
Jan 14, 202530.8931.0130.8730.9730.973,500
Jan 13, 202530.9130.9630.8830.9630.962,300
Jan 10, 202531.0531.0530.8230.9130.914,100
Jan 8, 202531.1631.2031.1631.1931.191,500
Jan 7, 202531.2831.2831.1831.1831.18800
Jan 6, 202531.4831.5231.3931.3931.393,400
Jan 3, 202531.1131.3031.1131.3031.301,600
Jan 2, 202531.1631.1630.9431.0531.05285,700
Dec 31, 202431.1731.2231.0431.0931.092,843,100
Dec 30, 202431.0631.3131.0531.2131.2114,800
Dec 27, 202431.3631.3631.2731.3631.365,200
Dec 26, 202431.5531.6131.5231.5731.573,000
Dec 24, 202431.4431.5531.4431.5531.556,300
Dec 23, 202431.1931.3631.1231.3431.3414,900
Dec 20, 202430.8731.3630.8731.1931.1912,600
Dec 19, 202431.0931.1330.9531.0031.0013,500
Dec 18, 202431.4731.5831.0231.0331.0329,300
Dec 17, 202431.5231.5931.4831.5531.5520,100
Dec 16, 202431.5431.6331.4831.5231.522,200
Dec 13, 202431.4731.5731.4631.5231.5211,800
Dec 12, 202431.5631.5831.4931.5431.5417,300
Dec 11, 202431.5531.6331.5531.6031.6013,800
Dec 10, 202431.6431.8631.4631.4731.4712,100
Dec 9, 202431.6431.6531.5031.5231.527,800
Dec 6, 202431.6331.6631.5731.6031.609,900
Dec 5, 202431.5631.6431.5431.5931.5911,600
Dec 4, 202431.5431.6431.5331.6031.6013,800
Dec 3, 202431.5031.5731.4431.5031.5016,300
Dec 2, 202431.4431.5531.4431.5131.5112,400
Nov 29, 202431.4331.4931.4231.4931.495,200
Nov 27, 202431.3431.4431.3231.3231.3211,700
Nov 26, 202431.3931.4231.0431.4231.4215,200
Nov 25, 202431.3131.3431.2631.2831.2810,900
Nov 22, 202431.2131.2731.1531.2331.237,900
Nov 21, 202430.9731.2230.9131.1831.1810,900
Nov 20, 202430.9131.0630.9131.0631.0616,200
Nov 19, 202431.0031.0631.0031.0431.0414,800
Nov 18, 202430.9731.0730.9731.0231.0210,300
Nov 15, 202431.0631.0630.8930.9630.9621,600
Nov 14, 202431.2631.2731.1831.1831.1812,700
Nov 13, 202431.2331.3131.2331.2731.2735,600
Nov 12, 202431.2331.3131.2131.2431.2413,100
Nov 11, 202431.2531.3331.2331.2731.276,800
Nov 8, 202431.1931.3131.1931.2631.2618,500
Nov 7, 202431.1131.2531.1131.2331.239,700
Nov 6, 202430.9631.0830.9631.0731.0711,300
Nov 5, 202430.5430.6530.5430.6130.6110,700
Nov 4, 202430.5030.5130.3830.3930.3913,200
Nov 1, 202430.5430.5730.4130.4330.438,600
Oct 31, 202430.4830.4830.3830.4130.417,100
Oct 30, 202430.8430.8630.6730.6730.679,000
Oct 29, 202430.8030.8730.7830.8030.8013,700
Oct 28, 202430.8230.8430.7430.7830.7810,800
Oct 25, 202430.8430.8630.6730.6930.694,100
Oct 24, 202430.6930.7930.6230.7430.7410,700
Oct 23, 202430.7530.7530.5530.6630.6633,300
Oct 22, 202430.7931.1630.7530.8830.8818,200
Oct 21, 202430.8830.8830.7530.8230.825,100
Oct 18, 202430.7930.8930.7930.8630.8614,100
Oct 17, 202430.7530.8930.7430.7930.797,300
Oct 16, 202430.6630.8030.6630.7930.7911,700
Oct 15, 202430.7530.7530.6730.6730.6763,500
Oct 14, 202430.7730.8430.7730.8430.845,100
Oct 11, 202430.6330.7030.5930.6430.6412,600
Oct 10, 202430.5730.5930.5030.5330.539,300
Oct 9, 202430.5430.6130.5330.6030.6016,500
Oct 8, 202430.4030.4930.3630.4930.496,800
Oct 7, 202430.4530.4530.2430.2830.284,200
Oct 4, 202430.3430.4830.3330.4830.485,900
Oct 3, 202430.3430.3630.2330.2930.292,652,600
Oct 2, 202430.3530.4030.3130.3830.3818,700
Oct 1, 202430.5430.5430.2230.3430.3417,600
Sep 30, 202430.4330.5030.3630.5030.5019,100
Sep 27, 202430.5030.5430.4130.4530.4515,700
Sep 26, 202430.4030.4530.4030.4530.4510,100
Sep 25, 202430.4430.4630.3730.4130.4122,700
Sep 24, 202430.3230.4630.3230.4430.4412,400
Sep 23, 202430.3730.3930.3230.3830.387,600
Sep 20, 202430.4030.4030.2430.3230.3223,100
Sep 19, 202430.2530.4330.2530.3330.3337,100
Sep 18, 202430.0830.3530.0130.0130.0142,500
Sep 17, 202430.1930.2030.0230.0530.057,000
Sep 16, 202430.0130.0929.9830.0630.0618,400
Sep 13, 202429.9930.0929.7930.0230.0215,800
Sep 12, 202429.7529.9129.7529.9029.9033,400
Sep 11, 202429.2529.7629.2129.7629.7665,500
Sep 10, 202429.5029.5729.3529.5629.569,800
Sep 9, 202429.3429.5629.3429.4529.4534,600
Sep 6, 202429.5529.5529.2129.2129.2113,000
Sep 5, 202429.6629.7129.4829.5729.5729,600
Sep 4, 202429.6129.7229.5829.6529.65138,500
Sep 3, 202430.0430.0429.6029.6129.6112,800
Aug 30, 202430.0030.0729.8130.0730.0736,800
Aug 29, 202430.0130.1329.8829.9929.9921,900
Aug 28, 202429.8729.8929.7429.8629.86111,900
Aug 27, 202429.9130.0829.9030.0030.0076,600
Aug 26, 202430.0130.0129.8829.9229.9247,600
Aug 23, 202429.8829.9829.8629.9729.9759,700
Aug 22, 202429.9129.9429.6829.7129.7128,800
Aug 21, 202429.9229.9329.8429.9029.9070,100
Aug 20, 202429.8929.9229.8029.8429.8448,000
Aug 19, 202429.6729.8829.6729.8729.8754,700
Aug 16, 202429.6029.7429.6029.7129.7125,300
Aug 15, 202429.5629.6829.5629.6229.6252,700
Aug 14, 202429.2429.3729.2229.3729.3731,300
Aug 13, 202429.1229.2629.0629.2529.2557,700
Aug 12, 202428.8729.0228.8628.8928.8929,800
Aug 9, 202428.7828.9128.7828.8928.8924,600
Aug 8, 202428.5028.8128.5028.7628.7640,200
Aug 7, 202428.8628.8628.3228.3228.3246,400
Aug 6, 202428.5928.7928.5028.5028.50346,200
Aug 5, 202428.2628.5928.1728.2028.2048,000
Aug 2, 202428.8528.8928.7228.8628.8660,800
Aug 1, 202429.5329.7029.1129.2429.244,911,800
Jul 31, 202429.5529.5729.4829.5229.5256,200
Jul 30, 202429.4129.4129.2429.3129.3112,500
Jul 29, 202429.3529.4329.3529.3729.3714,100
Jul 26, 202429.2229.2829.2229.2829.28900
Jul 25, 202429.1329.3729.1129.1129.112,800
Jul 24, 202429.2629.2629.1729.1729.171,800
Jul 23, 202429.4229.4429.4129.4429.441,900
Jul 22, 202429.4429.4429.3929.3929.392,600
Jul 19, 202429.3229.3229.2729.3229.321,800
Jul 18, 202429.4229.4229.3129.3229.3212,800
Jul 17, 202429.3829.4429.3329.3929.391,200
Jul 16, 202429.3929.4429.3929.4229.423,200
Jul 15, 202429.4529.4729.3929.4129.412,700
Jul 12, 202429.3829.4029.3829.4029.40100
Jul 11, 202429.3629.3629.3429.3429.34500
Jul 10, 202429.3529.3629.3529.3629.36200
Jul 9, 202429.3729.3729.3029.3329.334,300
Jul 8, 202429.3029.3429.3029.3329.33600
Jul 5, 202429.2429.3029.2429.3029.30500
Jul 3, 202429.2229.2729.1829.2729.272,300
Jul 2, 202429.1229.1929.1229.1929.19200
Jul 1, 202429.0829.1429.0729.1429.142,400
Jun 28, 202429.1729.1729.0429.0629.0638,300
Jun 27, 202429.0929.1029.0929.1029.10100
Jun 26, 202429.0329.0829.0329.0829.083,100
Jun 25, 202429.0129.0529.0129.0529.05500
Jun 24, 202429.0229.0629.0129.0129.012,300
Jun 21, 202428.9829.0228.9829.0229.02400
Jun 20, 202429.0229.0328.9829.0329.0311,900
Jun 18, 202429.0229.0629.0029.0629.063,700
Jun 17, 202429.0329.0329.0229.0229.02200
Jun 14, 202428.9228.9228.9228.9228.92-
Jun 13, 202428.9428.9428.9428.9428.94-
Jun 12, 202428.8928.9128.8628.9128.91500
Jun 11, 202428.6328.7328.6328.7328.73100
Jun 10, 202428.7128.7128.6728.6928.693,100
Jun 7, 202428.6428.6928.6428.6628.66600
Jun 6, 202428.6328.6528.6328.6528.651,100
Jun 5, 202428.5028.6528.4928.6528.652,100
Jun 4, 202428.3228.4528.3028.4328.4312,100
Jun 3, 202428.3328.3828.2128.3828.387,300
May 31, 202428.0928.3628.0328.3628.365,800
May 30, 202428.2528.2928.1928.2028.207,800
May 29, 202428.3328.3328.3328.3328.33100
May 28, 202428.4428.4728.4028.4728.47900
May 24, 202428.4628.4728.4528.4728.471,000
May 23, 202428.4728.4728.2828.2928.292,200
May 22, 202428.4228.4228.4228.4228.42100
May 21, 202428.4028.4928.4028.4928.492,600
May 20, 202428.4128.4228.3928.4128.416,800
May 17, 202428.3728.4028.3728.4028.40200
May 16, 202428.3928.4028.3428.3428.344,800
May 15, 202428.3628.3928.3628.3928.39700
May 14, 202428.0128.1628.0128.1628.162,400
May 13, 202428.0328.0828.0328.0428.044,700
May 10, 202428.0228.0627.9828.0628.0610,400
May 9, 202427.9427.9827.9227.9827.9812,900
May 8, 202427.8227.9027.8227.9027.903,800
May 7, 202427.8727.8827.8527.8827.8825,300
May 6, 202427.7527.8227.7527.8227.82400
May 3, 202427.5927.6127.5927.6127.611,800

Related Tickers