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

NYSEArca - Delayed Quote USD

AllianzIM U.S. Large Cap Buffer10 Jan ETF (JANT)

34.99
+0.04
+(0.10%)
At close: April 30 at 3:48:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202534.4134.9934.4134.9934.996,800
Apr 29, 202534.8634.9634.7934.9634.965,500
Apr 28, 202534.8134.8634.5934.8634.867,800
Apr 25, 202534.6034.8234.5834.8234.826,700
Apr 24, 202534.3234.6434.3234.6434.645,200
Apr 23, 202534.2634.5434.0834.1834.1813,100
Apr 22, 202533.5633.8633.5233.7733.774,100
Apr 21, 202532.9933.1632.8733.1633.168,500
Apr 17, 202533.7733.8433.5833.7133.7111,000
Apr 16, 202533.9433.9433.4233.6533.657,700
Apr 15, 202534.2834.3634.1734.1734.177,700
Apr 14, 202534.2734.3734.0134.2034.2011,100
Apr 11, 202533.4734.0533.3233.9733.9711,000
Apr 10, 202533.7733.7733.1033.5133.5110,200
Apr 9, 202532.4734.5732.3234.3634.3612,800
Apr 8, 202533.5333.5932.0132.2332.237,600
Apr 7, 202531.8332.8531.8332.6532.6516,200
Apr 4, 202533.4533.4932.7232.7232.7221,600
Apr 3, 202534.3734.5134.1834.1834.1834,800
Apr 2, 202535.1335.4435.1235.3935.398,800
Apr 1, 202535.0335.2434.9935.1935.197,500
Mar 31, 202534.7535.1634.7035.1535.157,100
Mar 28, 202535.3835.3834.9735.0135.019,400
Mar 27, 202535.4935.6235.4335.5235.5211,200
Mar 26, 202535.8235.8235.4635.5735.576,700
Mar 25, 202535.7635.8735.7635.8435.8440,900
Mar 24, 202535.7435.8635.6935.8135.818,800
Mar 21, 202535.1435.3735.1435.3735.3718,700
Mar 20, 202535.5535.5635.3035.3635.3612,200
Mar 19, 202535.5035.5035.2035.4135.4113,100
Mar 18, 202535.1635.2235.0635.1435.149,400
Mar 17, 202535.3835.5135.2535.4335.435,500
Mar 14, 202535.0635.2634.9235.2635.2675,600
Mar 13, 202535.0035.0434.6734.7134.7121,700
Mar 12, 202535.1435.1535.0135.0735.0721,400
Mar 11, 202535.0135.1734.7434.9734.9710,900
Mar 10, 202535.4635.4634.9135.1035.105,000
Mar 7, 202535.5135.8335.4535.8335.8318,200
Mar 6, 202535.7735.9135.5235.6535.658,700
Mar 5, 202535.7536.1335.7536.0836.0812,900
Mar 4, 202535.8136.1235.6235.8035.8016,500
Mar 3, 202536.5036.5235.8736.0536.0512,000
Feb 28, 202536.1636.4636.0736.4636.4616,000
Feb 27, 202536.3936.5736.1136.1136.117,000
Feb 26, 202536.5536.6836.4036.4836.487,700
Feb 25, 202536.5636.5736.3436.4736.4715,700
Feb 24, 202536.6436.7636.5836.5836.5820,200
Feb 21, 202537.0837.0836.6736.6936.6914,700
Feb 20, 202537.0437.0636.9337.0637.0611,800
Feb 19, 202537.0637.2037.0637.1537.1515,700
Feb 18, 202537.0037.0737.0037.0637.0616,000
Feb 14, 202537.0637.0736.9937.0537.0514,900
Feb 13, 202536.8237.0636.8237.0237.026,700
Feb 12, 202536.7536.8836.7336.8236.8214,300
Feb 11, 202536.8136.9136.8036.8736.8711,200
Feb 10, 202536.8636.9236.8436.9036.907,300
Feb 7, 202536.9436.9636.7036.7436.7416,800
Feb 6, 202536.8536.9336.7436.9136.9113,100
Feb 5, 202536.6836.8436.6736.8436.8413,000
Feb 4, 202536.5836.7636.5836.7536.7526,100
Feb 3, 202536.4336.6936.4336.5836.5873,300
Jan 31, 202536.9637.0436.7036.7436.7411,100
Jan 30, 202536.7836.9236.7136.8736.8719,500
Jan 29, 202536.8336.8336.6836.7436.7412,300
Jan 28, 202536.7236.8636.7236.8636.8611,000
Jan 27, 202536.5936.6536.5036.5936.5950,600
Jan 24, 202537.0337.0336.9136.9536.9518,300
Jan 23, 202536.8536.9936.8536.9736.9726,200
Jan 22, 202536.8536.9436.8536.8836.8819,200
Jan 21, 202536.6736.7836.5736.7636.7622,700
Jan 17, 202536.5436.6336.4536.5836.5822,900
Jan 16, 202536.4036.4236.3136.3436.3417,400
Jan 15, 202536.2436.4236.2436.3836.3812,500
Jan 14, 202536.0036.0135.7935.9235.9221,800
Jan 13, 202535.6835.9235.6835.9235.9224,300
Jan 10, 202536.0836.0835.6935.8435.8439,500
Jan 8, 202536.1736.2736.0336.1836.18117,500
Jan 7, 202536.5036.5136.1436.1636.1624,800
Jan 6, 202536.4536.6136.3836.4236.42202,600
Jan 3, 202536.1336.3436.1336.3136.3199,200
Jan 2, 202536.2536.3035.8536.0436.0470,800
Dec 31, 202436.0636.1036.0236.0836.082,622,000
Dec 30, 202436.0436.0636.0136.0436.0428,400
Dec 27, 202436.0436.0436.0336.0336.033,300
Dec 26, 202436.0436.0436.0236.0236.02200
Dec 24, 202436.0036.0435.9936.0136.01900
Dec 23, 202435.9735.9835.9135.9735.9718,500
Dec 20, 202435.9435.9835.8935.9735.9714,300
Dec 19, 202435.8935.9135.8735.8835.881,500
Dec 18, 202435.9435.9635.9035.9035.904,300
Dec 17, 202435.9635.9835.9635.9735.97500
Dec 16, 202435.9935.9935.9935.9935.99300
Dec 13, 202435.9636.0035.9435.9735.976,500
Dec 12, 202435.9535.9535.9535.9535.95100
Dec 11, 202435.9235.9535.9135.9435.948,400
Dec 10, 202435.9535.9535.9035.9235.924,200
Dec 9, 202435.9135.9435.9135.9435.94700
Dec 6, 202435.9435.9435.9435.9435.94100
Dec 5, 202435.9335.9335.8835.9235.92800
Dec 4, 202435.9335.9335.8835.9135.911,900
Dec 3, 202435.8735.9035.8735.9035.90600
Dec 2, 202435.8935.9135.8635.8935.891,200
Nov 29, 202435.8835.8835.8835.8835.88200
Nov 27, 202435.8135.8535.8135.8535.85200
Nov 26, 202435.8335.8635.8135.8535.853,700
Nov 25, 202435.7835.8335.7835.8335.832,200
Nov 22, 202435.7635.7935.7635.7935.79200
Nov 21, 202435.7435.7635.7235.7635.76800
Nov 20, 202435.6535.7035.6335.6935.694,800
Nov 19, 202435.6735.7235.6535.7235.721,900
Nov 18, 202435.6935.7335.6935.7135.712,000
Nov 15, 202435.7435.7935.6735.6735.67700
Nov 14, 202435.7335.7535.7135.7435.742,600
Nov 13, 202435.7235.7535.7235.7435.741,300
Nov 12, 202435.7235.7235.7235.7235.72800
Nov 11, 202435.7135.7235.7035.7235.72900
Nov 8, 202435.7135.7135.6935.7135.711,400
Nov 7, 202435.6735.6835.6735.6735.67400
Nov 6, 202435.5635.6135.5635.6135.614,000
Nov 5, 202435.3535.3935.3535.3935.391,000
Nov 4, 202435.2335.2935.2235.2535.2558,900
Nov 1, 202435.2835.2935.2535.2535.255,900
Oct 31, 202435.1935.1935.1935.1935.19100
Oct 30, 202435.3835.3835.3735.3735.373,900
Oct 29, 202435.3835.4235.3835.4035.406,900
Oct 28, 202435.3835.4235.3835.3835.388,100
Oct 25, 202435.4235.4235.3335.3335.332,600
Oct 24, 202435.3435.3435.3335.3435.342,200
Oct 23, 202435.3335.3335.3035.3135.312,600
Oct 22, 202435.3435.3935.3435.3935.39800
Oct 21, 202435.3235.3735.3235.3735.37200
Oct 18, 202435.3735.3835.3735.3835.38400
Oct 17, 202435.3535.3535.3135.3335.331,700
Oct 16, 202435.2635.3435.2635.3135.312,000
Oct 15, 202435.3235.3235.2235.2635.263,400
Oct 14, 202435.2635.3035.2635.2935.291,300
Oct 11, 202435.1035.2435.1035.2435.24700
Oct 10, 202435.1235.1735.1235.1735.17200
Oct 9, 202435.1735.1735.1535.1735.17400
Oct 8, 202435.0935.1035.0935.1035.10100
Oct 7, 202434.9734.9734.9734.9734.97100
Oct 4, 202435.0235.0735.0235.0735.07200
Oct 3, 202434.9934.9934.9634.9634.964,100
Oct 2, 202435.0135.0135.0135.0135.01100
Oct 1, 202435.0135.0334.9934.9934.991,000
Sep 30, 202435.0235.1135.0235.1135.113,700
Sep 27, 202435.0335.1135.0335.0835.0815,000
Sep 26, 202435.0735.0935.0735.0935.09300
Sep 25, 202435.0635.0635.0635.0635.06100
Sep 24, 202434.9935.0834.9935.0835.0837,800
Sep 23, 202435.0035.0535.0035.0535.05900
Sep 20, 202434.9735.0134.9535.0135.01700
Sep 19, 202435.0135.0134.9935.0135.01400
Sep 18, 202434.8834.8834.8234.8234.82200
Sep 17, 202434.8134.8134.8134.8134.81100
Sep 16, 202434.7434.8234.7434.8234.822,700
Sep 13, 202434.8034.8134.8034.8134.81800
Sep 12, 202434.6234.7234.6234.7234.72700
Sep 11, 202434.2334.6234.2334.6234.621,700
Sep 10, 202434.3934.4534.3234.4534.45600
Sep 9, 202434.3434.4134.2834.3534.35900
Sep 6, 202434.4134.4134.1434.1434.14500
Sep 5, 202434.4934.5234.3634.4234.421,400
Sep 4, 202434.4734.5134.4634.4734.472,900
Sep 3, 202434.6334.6534.4534.4534.4525,000
Aug 30, 202434.8334.8334.8334.8334.83100
Aug 29, 202434.7634.7634.6834.6834.68800
Aug 28, 202434.6434.6734.6434.6734.671,200
Aug 27, 202434.6934.7334.6734.7334.733,400
Aug 26, 202434.6734.6834.6734.6834.68900
Aug 23, 202434.6834.7334.6034.7334.731,000
Aug 22, 202434.6334.6434.5434.5434.543,000
Aug 21, 202434.6334.6634.6334.6634.66200
Aug 20, 202434.6434.6434.5834.6334.631,000
Aug 19, 202434.5934.6434.5934.6434.641,400
Aug 16, 202434.5434.5434.5434.5434.54100
Aug 15, 202434.4634.4934.4634.4834.481,800
Aug 14, 202434.2434.2834.2434.2834.28500
Aug 13, 202434.1034.1534.1034.1534.152,200
Aug 12, 202433.8333.9433.8233.8233.821,000
Aug 9, 202433.6933.8333.6933.8333.831,300
Aug 8, 202433.5633.7033.5633.6733.674,200
Aug 7, 202433.6933.7033.2233.2233.223,000
Aug 6, 202433.1533.4733.1533.4033.403,400
Aug 5, 202432.7233.3032.7232.9932.99110,500
Aug 2, 202433.7633.8533.5833.6933.697,200
Aug 1, 202434.0634.0633.9734.0534.054,400
Jul 31, 202434.2734.3034.2734.3034.30200
Jul 30, 202434.1734.2034.0934.0934.09900
Jul 29, 202434.1534.1834.1034.1534.152,700
Jul 26, 202434.1334.1334.1034.1034.10200
Jul 25, 202433.9334.0033.8933.9433.942,200
Jul 24, 202434.1934.1934.0134.0434.043,600
Jul 23, 202434.3834.3934.3434.3434.34400
Jul 22, 202434.2834.3634.2734.3634.363,600
Jul 19, 202434.2634.2934.1634.1934.1911,600
Jul 18, 202434.4334.4334.2834.2834.285,300
Jul 17, 202434.4234.4634.3634.3834.382,700
Jul 16, 202434.5534.5534.5334.5334.53500
Jul 15, 202434.4734.5334.4134.4734.474,500
Jul 12, 202434.4834.5134.4534.4534.45400
Jul 11, 202434.4434.4434.3734.3734.373,600
Jul 10, 202434.3834.4534.3534.4534.454,700
Jul 9, 202434.3434.3634.3334.3534.35132,200
Jul 8, 202434.3034.3334.3034.3334.33800
Jul 5, 202434.1734.3134.1734.3034.3052,700
Jul 3, 202434.2434.2534.1734.2434.244,700
Jul 2, 202434.0934.1734.0834.1734.172,500
Jul 1, 202434.0334.1034.0234.1034.102,300
Jun 28, 202434.1434.2034.0534.0534.0513,600
Jun 27, 202434.0334.0634.0334.0634.061,200
Jun 26, 202433.9334.0633.9334.0634.062,500
Jun 25, 202433.9634.0133.9534.0134.013,400
Jun 24, 202433.9934.0433.9533.9633.963,900
Jun 21, 202433.9433.9933.9433.9933.995,600
Jun 20, 202434.1134.1133.9534.0034.001,200
Jun 18, 202434.0134.0534.0034.0534.051,700
Jun 17, 202433.9234.0233.9234.0134.012,200
Jun 14, 202433.8833.8933.8733.8933.89900
Jun 13, 202433.8933.9133.8533.9133.912,200
Jun 12, 202433.8633.9033.8033.8733.873,000
Jun 11, 202433.6333.7333.6333.7333.73600
Jun 10, 202433.6133.6933.6133.6933.693,700
Jun 7, 202433.6433.6933.6333.6533.651,700
Jun 6, 202433.6233.6533.6033.6433.641,585,000
Jun 5, 202433.5133.6533.3333.6433.647,600
Jun 4, 202433.4033.4633.3333.4533.4514,200
Jun 3, 202433.2133.4133.2133.4133.4113,100
May 31, 202433.2733.4333.1333.4133.4111,300
May 30, 202433.2733.3433.0233.2433.24281,200
May 29, 202433.3433.4333.2733.3533.35161,700
May 28, 202433.4533.5133.3833.4633.46196,900
May 24, 202433.4433.5033.4433.4733.476,700
May 23, 202433.4533.4833.3133.3533.359,000
May 22, 202433.5233.5433.3933.4333.434,600
May 21, 202433.4533.5033.4133.4933.496,000
May 20, 202433.4733.5033.4233.4333.436,000
May 17, 202433.4233.4433.3433.4033.406,900
May 16, 202433.3933.4233.3633.3933.397,500
May 15, 202433.3433.4133.2833.4033.408,800
May 14, 202433.0833.2133.0533.1933.196,900
May 13, 202433.1033.1233.0733.0733.077,700
May 10, 202433.0733.1233.0433.0833.086,900
May 9, 202432.9733.0532.9533.0333.035,300
May 8, 202432.8232.9632.8232.9432.945,500
May 7, 202432.8732.9832.8732.9432.9414,900
May 6, 202432.8332.8932.7732.8532.859,300
May 3, 202432.6732.7432.6532.6932.693,100
May 2, 202432.2832.4532.2832.4232.428,500
May 1, 202432.2932.5632.2532.2932.2948,200

Related Tickers