Skip to main content

Allianzim U.S. Large Cap Buffer10 Jul ETF (NY: AZAL )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 29.33 29.36 29.32 29.32 611 -0.01(-0.02%)
Dec 30, 2021 29.36 29.36 29.33 29.33 8,421 -0.02(-0.08%)
Dec 29, 2021 29.34 29.36 29.34 29.35 2,944 +0.02(+0.08%)
Dec 28, 2021 29.40 29.40 29.28 29.33 2,034 -0.02(-0.07%)
Dec 27, 2021 29.19 29.38 29.19 29.35 2,006 +0.14(+0.47%)
Dec 23, 2021 29.14 29.26 29.14 29.21 2,247 +0.09(+0.32%)
Dec 22, 2021 28.95 29.15 28.95 29.12 3,904 +0.13(+0.43%)
Dec 21, 2021 28.86 29.03 28.78 28.99 113,730 +0.28(+0.98%)
Dec 20, 2021 28.67 28.71 28.67 28.71 1,866 -0.18(-0.62%)
Dec 17, 2021 28.89 29.01 28.89 28.89 2,675 -0.12(-0.43%)
Dec 16, 2021 29.11 29.11 29.01 29.01 2,163 -0.12(-0.42%)
Dec 15, 2021 28.91 29.14 28.86 29.14 2,141 +0.19(+0.67%)
Dec 14, 2021 28.95 28.98 28.89 28.94 2,304 -0.09(-0.32%)
Dec 13, 2021 29.03 29.11 28.98 29.04 2,081 -0.10(-0.35%)
Dec 10, 2021 29.13 29.14 29.05 29.14 4,022 +0.14(+0.48%)
Dec 09, 2021 29.12 29.12 29.00 29.00 3,268 -0.10(-0.36%)
Dec 08, 2021 29.07 29.14 29.07 29.10 4,197 +0.09(+0.32%)
Dec 07, 2021 29.03 29.08 29.01 29.01 1,239 +0.29(+1.00%)
Dec 06, 2021 28.62 28.77 28.62 28.72 1,659 +0.23(+0.82%)
Dec 03, 2021 28.71 28.71 28.35 28.49 3,713 -0.18(-0.61%)
Dec 02, 2021 28.47 28.74 28.47 28.66 2,504 +0.12(+0.43%)
Dec 01, 2021 28.80 28.92 28.54 28.54 3,719 -0.11(-0.38%)
Nov 30, 2021 28.79 28.79 28.65 28.65 2,909 -0.30(-1.05%)
Nov 29, 2021 28.84 29.02 28.84 28.95 1,707 +0.23(+0.79%)
Nov 26, 2021 28.73 28.85 28.73 28.73 714 -0.35(-1.21%)
Nov 24, 2021 29.00 29.11 28.94 29.08 3,619 +0.03(+0.10%)
Nov 23, 2021 28.95 29.05 28.95 29.05 899 +0.01(+0.03%)
Nov 22, 2021 29.17 29.22 29.04 29.04 3,326 -0.02(-0.07%)
Nov 19, 2021 29.07 29.16 29.04 29.06 3,105 -0.03(-0.12%)
Nov 18, 2021 29.13 29.15 29.10 29.10 5,785 -0.03(-0.12%)
Nov 17, 2021 29.15 29.15 29.09 29.13 2,379 +0.02(+0.07%)
Nov 16, 2021 29.18 29.19 29.11 29.11 1,630 +0.06(+0.20%)
Nov 15, 2021 29.13 29.13 29.05 29.05 2,980 -0.02(-0.07%)
Nov 12, 2021 29.06 29.13 29.05 29.07 2,346 +0.10(+0.34%)
Nov 11, 2021 28.99 29.05 28.97 28.97 2,259 +0.00(+0.00%)
Nov 10, 2021 29.07 28.97 3,670 -0.07(-0.24%)
Nov 09, 2021 29.01 29.08 28.97 29.04 2,491 -0.04(-0.13%)
Nov 08, 2021 29.10 29.13 29.03 29.08 2,748 +0.01(+0.02%)
Nov 05, 2021 29.05 29.13 29.05 29.07 2,014 -0.07(-0.24%)
Nov 04, 2021 29.10 29.14 29.01 29.14 3,104 +0.11(+0.38%)
Nov 03, 2021 28.99 29.03 28.97 29.03 1,379 +0.10(+0.34%)
Nov 02, 2021 28.93 28.93 28.93 28.93 684 +0.06(+0.21%)
Nov 01, 2021 28.88 28.88 28.81 28.87 2,633 -0.00(-0.01%)
Oct 29, 2021 28.86 28.92 28.83 28.88 1,673 +0.03(+0.09%)
Oct 28, 2021 28.82 28.88 28.82 28.85 1,939 +0.12(+0.41%)
Oct 27, 2021 28.78 28.86 28.73 28.73 4,159 -0.07(-0.26%)
Oct 26, 2021 28.87 28.81 28.81 3,156 +0.03(+0.09%)
Oct 25, 2021 28.78 28.78 28.78 28.78 174 +0.07(+0.23%)
Oct 22, 2021 28.71 28.79 28.64 28.71 3,657 -0.02(-0.06%)
Oct 21, 2021 28.75 28.75 28.66 28.73 2,060 +0.06(+0.20%)
Oct 20, 2021 28.75 28.75 28.64 28.67 3,417 +0.05(+0.18%)
Oct 19, 2021 28.66 28.67 28.59 28.62 2,870 +0.11(+0.39%)
Oct 18, 2021 28.54 28.56 28.44 28.51 5,073 +0.02(+0.07%)
Oct 15, 2021 28.53 28.56 28.45 28.49 2,906 +0.13(+0.45%)
Oct 14, 2021 28.30 28.42 28.30 28.36 4,187 +0.26(+0.93%)
Oct 13, 2021 28.06 28.14 28.03 28.10 1,161 +0.07(+0.26%)
Oct 12, 2021 28.09 28.11 28.01 28.03 2,514 -0.04(-0.16%)
Oct 11, 2021 28.18 28.19 28.07 28.07 1,774 -0.07(-0.27%)
Oct 08, 2021 28.27 28.27 28.15 28.15 3,978 -0.02(-0.07%)
Oct 07, 2021 28.31 28.31 28.17 28.17 3,025 +0.13(+0.47%)
Oct 06, 2021 27.91 28.05 27.82 28.04 3,681 +0.05(+0.17%)
Oct 05, 2021 27.98 28.10 27.98 27.99 14,154 +0.21(+0.76%)
Oct 04, 2021 27.95 27.96 27.72 27.78 5,063 -0.24(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.