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

NYSEArca - Delayed Quote USD

Allianzim U.S. Large Cap Buffer20 Nov ETF (NVBW)

30.55
+0.04
+(0.13%)
At close: April 30 at 3:50:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202530.2830.5530.2030.5530.559,400
Apr 29, 202530.4430.5230.4330.5130.51600
Apr 28, 202530.4530.4530.3930.4430.441,100
Apr 25, 202530.2530.4230.2530.4230.423,400
Apr 24, 202530.1730.2830.1230.2830.283,600
Apr 23, 202530.1330.1329.9930.0530.051,800
Apr 22, 202529.7429.8429.7429.8129.81300
Apr 21, 202529.5529.5529.3229.4529.454,500
Apr 17, 202529.6729.8629.6729.8029.801,500
Apr 16, 202529.8929.9029.7129.7429.741,600
Apr 15, 202530.1230.1430.0730.0730.07900
Apr 14, 202530.1230.1830.0030.0830.082,900
Apr 11, 202529.5829.9329.5829.9329.93500
Apr 10, 202529.7529.8529.4029.6629.663,500
Apr 9, 202528.9430.2228.9430.2230.223,200
Apr 8, 202529.4329.4328.8628.9228.922,600
Apr 7, 202528.9729.6128.9629.1729.175,500
Apr 4, 202529.4529.4529.2229.2229.222,900
Apr 3, 202530.1830.1830.0630.0630.069,300
Apr 2, 202530.6830.7730.6330.7530.758,900
Apr 1, 202530.5430.6830.5330.6430.644,800
Mar 31, 202530.3530.6030.3530.6030.60400
Mar 28, 202530.5430.5430.4930.5130.51400
Mar 27, 202530.7530.8530.7530.8130.815,700
Mar 26, 202530.9330.9430.7930.8430.843,600
Mar 25, 202530.9731.0130.9630.9830.9821,200
Mar 24, 202530.9231.0030.9130.9830.988,100
Mar 21, 202530.6030.7130.6030.7130.71600
Mar 20, 202530.7730.8130.6930.7130.713,400
Mar 19, 202530.6830.7430.6630.7430.74400
Mar 18, 202530.5730.5830.5630.5730.57700
Mar 17, 202530.7030.8330.6530.7530.754,900
Mar 14, 202530.5530.6730.5530.6630.66900
Mar 13, 202530.4730.4730.3430.3430.342,300
Mar 12, 202530.4930.5930.4730.5330.535,700
Mar 11, 202530.3630.5230.3630.4530.456,900
Mar 10, 202530.7230.7230.5230.5330.534,500
Mar 7, 202530.8030.9130.6730.9130.912,300
Mar 6, 202531.0031.0030.8030.8330.831,200
Mar 5, 202530.8731.1030.8331.0731.075,700
Mar 4, 202530.9631.0330.8230.9230.926,900
Mar 3, 202531.2731.3031.0431.0431.042,800
Feb 28, 202531.1431.2731.0531.2731.272,300
Feb 27, 202531.3031.3031.0931.0931.094,400
Feb 26, 202531.2631.2831.2531.2831.281,100
Feb 25, 202531.3231.3231.2231.2631.261,600
Feb 24, 202531.3231.4231.3031.3031.3012,100
Feb 21, 202531.4931.4931.3731.3731.372,300
Feb 20, 202531.5231.5331.4731.5231.526,300
Feb 19, 202531.5231.5731.5231.5731.579,000
Feb 18, 202531.5331.5331.5031.5331.534,100
Feb 14, 202531.5031.5231.5031.5231.522,400
Feb 13, 202531.4531.5031.4331.5031.501,100
Feb 12, 202531.2931.4231.2931.3931.392,700
Feb 11, 202531.3931.4131.3831.4131.413,000
Feb 10, 202531.3731.4331.3731.4231.425,900
Feb 7, 202531.4331.4331.3531.3631.363,300
Feb 6, 202531.4031.4431.3831.4431.445,200
Feb 5, 202531.3331.4031.2831.4031.405,100
Feb 4, 202531.2731.3531.2631.3431.346,700
Feb 3, 202531.1931.3031.1831.2431.246,200
Jan 31, 202531.4531.4531.3231.3431.341,500
Jan 30, 202531.3731.4031.3431.3931.392,900
Jan 29, 202531.3431.3431.3131.3431.341,400
Jan 28, 202531.3531.3831.3331.3731.373,700
Jan 27, 202531.2731.2831.2231.2731.273,800
Jan 24, 202531.4531.4531.4131.4331.432,400
Jan 23, 202531.4031.4231.3931.4231.421,500
Jan 22, 202531.4231.4231.4031.4031.401,600
Jan 21, 202531.2931.3531.2931.3531.351,700
Jan 17, 202531.2731.2731.2331.2531.251,500
Jan 16, 202531.1431.1731.1131.1431.144,600
Jan 15, 202531.0931.1431.0931.1431.14600
Jan 14, 202530.9130.9330.8130.9230.929,200
Jan 13, 202530.7330.8830.7330.8830.882,600
Jan 10, 202530.8430.8730.7730.8430.84900
Jan 8, 202530.9731.0630.9631.0631.062,900
Jan 7, 202531.1531.1531.0031.0031.006,200
Jan 6, 202531.1931.1931.1231.1231.124,400
Jan 3, 202530.9431.0730.9431.0731.071,300
Jan 2, 202530.9930.9930.8430.9130.914,300
Dec 31, 202431.0031.0030.9430.9730.97800
Dec 30, 202430.9531.0630.9531.0031.002,100
Dec 27, 202431.0831.0831.0731.0731.07600
Dec 26, 202431.1731.2031.1631.1931.193,700
Dec 24, 202431.1631.2031.1631.2031.204,200
Dec 23, 202430.9631.1030.9631.1031.102,300
Dec 20, 202430.8031.0530.7831.0131.016,000
Dec 19, 202430.8730.9330.8030.8330.834,300
Dec 18, 202431.2331.2330.8730.8730.872,000
Dec 17, 202431.1731.1831.1131.1431.142,500
Dec 16, 202431.2131.2131.1831.1831.18200
Dec 13, 202431.1731.1731.1131.1531.153,500
Dec 12, 202431.2031.2131.1231.1831.189,600
Dec 11, 202431.1831.2531.1731.2231.225,000
Dec 10, 202431.1931.1931.0831.1131.114,200
Dec 9, 202431.1731.1931.1431.1931.193,400
Dec 6, 202431.2531.2531.1931.2131.213,800
Dec 5, 202431.2231.2331.1531.2331.2316,200
Dec 4, 202431.2031.2031.1531.1831.183,300
Dec 3, 202431.1431.2131.1131.1831.1879,900
Dec 2, 202431.1531.1831.1031.1431.145,200
Nov 29, 202431.1231.1631.0931.0931.0914,400
Nov 27, 202431.0831.0931.0031.0431.045,500
Nov 26, 202431.0631.0631.0031.0631.0616,300
Nov 25, 202431.0031.0830.9431.0531.0514,200
Nov 22, 202430.9730.9930.9330.9530.9512,100
Nov 21, 202430.8830.9430.8330.9130.9120,700
Nov 20, 202430.9230.9230.7630.8930.8960,600
Nov 19, 202430.7830.9230.7630.9130.9141,300
Nov 18, 202430.8830.8830.7830.8230.8226,300
Nov 15, 202430.8630.8630.7430.7730.7740,900
Nov 14, 202430.9931.0230.9231.0031.0061,200
Nov 13, 202430.9931.0330.9530.9630.9624,600
Nov 12, 202431.0931.0930.8930.9630.9634,400
Nov 11, 202431.0631.0630.9630.9930.9910,900
Nov 8, 202430.9931.0530.9731.0231.0222,600
Nov 7, 202431.0031.0230.8931.0031.0036,600
Nov 6, 202431.0331.0330.7930.8630.8671,000
Nov 5, 202430.5130.6230.5030.5830.5850,100
Nov 4, 202430.5530.5530.4130.4330.43118,800
Nov 1, 202430.7030.7030.4030.4630.46250,500
Oct 31, 202430.4530.4530.3730.4430.44668,400
Oct 30, 202430.4130.4530.4030.4030.4032,500
Oct 29, 202430.4430.4430.3630.4030.404,300
Oct 28, 202430.4030.4530.3830.4030.409,400
Oct 25, 202430.3830.4330.3830.4130.416,600
Oct 24, 202430.4130.4230.3730.3930.396,100
Oct 23, 202430.4230.4230.3330.3830.3813,700
Oct 22, 202430.3830.4230.3430.3830.388,500
Oct 21, 202430.3830.4130.3330.3830.385,600
Oct 18, 202430.3830.3830.3530.3530.35300
Oct 17, 202430.3630.3730.3430.3430.343,100
Oct 16, 202430.3430.3430.3430.3430.34100
Oct 15, 202430.3530.3530.3230.3330.331,500
Oct 14, 202430.3330.3330.3330.3330.33-
Oct 11, 202430.3130.3330.2930.3330.334,200
Oct 10, 202430.3030.3130.3030.3130.31600
Oct 9, 202430.3130.3130.3130.3130.31100
Oct 8, 202430.3030.3030.2830.3030.303,600
Oct 7, 202430.2730.2730.2730.2730.27100
Oct 4, 202430.2830.3030.2730.3030.3026,300
Oct 3, 202430.2730.2730.2630.2630.26200
Oct 2, 202430.2730.2730.2730.2730.27-
Oct 1, 202430.2630.2630.2530.2630.267,000
Sep 30, 202430.2830.2830.2830.2830.28300
Sep 27, 202430.2630.2630.2430.2630.263,500
Sep 26, 202430.2430.2630.2430.2630.261,800
Sep 25, 202430.2130.2530.2130.2530.25300
Sep 24, 202430.2430.2630.2330.2430.2411,900
Sep 23, 202430.2430.2430.2430.2430.24100
Sep 20, 202430.2330.2330.2330.2330.23100
Sep 19, 202430.2130.2130.2130.2130.21100
Sep 18, 202430.1830.1930.1830.1930.19200
Sep 17, 202430.2030.2030.2030.2030.20-
Sep 16, 202430.1930.1930.1930.1930.19-
Sep 13, 202430.1930.1930.1930.1930.19100
Sep 12, 202430.1330.1730.1330.1730.17200
Sep 11, 202430.1630.1630.1630.1630.16100
Sep 10, 202430.0930.1430.0930.1430.14200
Sep 9, 202430.1230.1230.1230.1230.12100
Sep 6, 202430.0530.0830.0430.0830.082,200
Sep 5, 202430.0730.1030.0730.1030.101,200
Sep 4, 202430.0830.1030.0830.0930.091,800
Sep 3, 202430.1230.1230.0730.0730.074,600
Aug 30, 202430.1330.1330.1330.1330.13100
Aug 29, 202430.1030.1030.1030.1030.10100
Aug 28, 202430.1030.1030.0730.0830.081,200
Aug 27, 202430.0930.0930.0830.0830.08400
Aug 26, 202430.0830.0830.0830.0830.08100
Aug 23, 202430.0730.0730.0730.0730.07100
Aug 22, 202430.0430.0430.0430.0430.04-
Aug 21, 202430.0530.0530.0530.0530.05100
Aug 20, 202430.0330.0630.0330.0530.054,800
Aug 19, 202430.0630.0630.0230.0630.064,700
Aug 16, 202430.0230.0230.0230.0230.02100
Aug 15, 202430.0630.0630.0230.0230.02100
Aug 14, 202429.9630.0029.9630.0030.00400
Aug 13, 202429.9429.9729.9129.9729.972,500
Aug 12, 202429.9029.9029.9029.9029.90100
Aug 9, 202429.9029.9029.9029.9029.90100
Aug 8, 202429.8129.8129.8129.8129.81100
Aug 7, 202429.6829.6829.6829.6829.68100
Aug 6, 202429.6229.7629.6229.7129.711,000
Aug 5, 202429.2029.5329.2029.4729.475,900
Aug 2, 202429.7929.7929.7629.7929.796,200
Aug 1, 202429.8829.8929.8629.8929.891,100
Jul 31, 202429.9429.9429.9429.9429.94100
Jul 30, 202429.9029.9029.9029.9029.90100
Jul 29, 202429.9029.9229.9029.9229.92200
Jul 26, 202429.8729.8929.8729.8929.89300
Jul 25, 202429.8829.8829.8529.8529.85300
Jul 24, 202429.8629.8829.8529.8529.851,700
Jul 23, 202429.9029.9029.8729.9029.90800
Jul 22, 202429.9029.9029.9029.9029.90100
Jul 19, 202429.8629.8629.8629.8629.86500
Jul 18, 202429.8729.8729.8729.8729.87700
Jul 17, 202429.8129.9029.8129.8829.881,800
Jul 16, 202429.9129.9129.8829.9029.901,500
Jul 15, 202429.9329.9329.8929.9029.90600
Jul 12, 202429.8729.8929.8729.8929.89500
Jul 11, 202429.8629.8629.8629.8629.86-
Jul 10, 202429.8729.8729.8729.8729.871,300
Jul 9, 202429.8429.8429.8429.8429.84100
Jul 8, 202429.8429.8529.8329.8429.842,300
Jul 5, 202429.8429.8429.8429.8429.84100
Jul 3, 202429.8129.8329.8029.8329.833,900
Jul 2, 202429.8129.8129.8129.8129.81100
Jul 1, 202429.7729.8229.7729.7929.794,800
Jun 28, 202429.7929.7929.7929.7929.79100
Jun 27, 202429.7829.8129.7529.7729.7715,400
Jun 26, 202429.7729.7729.7729.7729.77100
Jun 25, 202429.7329.7529.7329.7529.75500
Jun 24, 202429.7429.7429.7429.7429.74100
Jun 21, 202429.7429.7429.7429.7429.74100
Jun 20, 202429.7029.7329.7029.7329.731,700
Jun 18, 202429.7529.7529.7229.7429.741,700
Jun 17, 202429.7129.7229.7129.7229.72700
Jun 14, 202429.7229.7229.7129.7129.71400
Jun 13, 202429.6929.6929.6929.6929.69400
Jun 12, 202429.6829.6829.6829.6829.68100
Jun 11, 202429.6629.6629.6629.6629.66300
Jun 10, 202429.6729.6729.6729.6729.67100
Jun 7, 202429.6629.6629.6629.6629.66-
Jun 6, 202429.6429.6529.6429.6529.65200
Jun 5, 202429.6229.6529.6229.6529.653,100
Jun 4, 202429.5629.6029.5629.6029.605,000
Jun 3, 202429.6229.6229.5629.6029.606,200
May 31, 202429.5429.6029.5429.6029.603,100
May 30, 202429.5529.5529.5329.5329.531,500
May 29, 202429.5629.5629.5629.5629.56100
May 28, 202429.6029.6029.5829.5829.58300
May 24, 202429.5929.5929.5929.5929.59100
May 23, 202429.5629.5729.5329.5529.555,500
May 22, 202429.5529.5829.5529.5729.576,000
May 21, 202429.5629.5829.5529.5829.58800
May 20, 202429.5629.5629.5629.5629.56100
May 17, 202429.5329.5629.5229.5629.561,800
May 16, 202429.5129.5429.5129.5429.541,400
May 15, 202429.5029.5529.4929.5529.55600
May 14, 202429.4329.5029.4329.5029.501,300
May 13, 202429.4429.4729.4429.4729.47300
May 10, 202429.4429.4829.4429.4729.472,200
May 9, 202429.4129.4529.4129.4529.45800
May 8, 202429.4029.4229.3929.4229.42300
May 7, 202429.3829.4229.3829.4229.423,000
May 6, 202429.3729.4029.3529.4029.402,400
May 3, 202429.3529.3529.3529.3529.35100
May 2, 202429.2529.2529.2529.2529.25100
May 1, 202429.1929.2429.1829.2029.2012,300

Related Tickers