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

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.09

+0.02

(+0.05%)

As of 10:51AM EDT. Market open.

Time period:

14 May 2023 - 14 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 May 2024	33.08	33.11	33.05	33.09	33.09	2,218
13 May 2024	33.10	33.12	33.07	33.07	33.07	7,700
10 May 2024	33.07	33.12	33.04	33.08	33.08	6,900
09 May 2024	32.97	33.05	32.95	33.03	33.03	5,300
08 May 2024	32.82	32.96	32.82	32.94	32.94	5,500
07 May 2024	32.87	32.98	32.87	32.94	32.94	14,900
06 May 2024	32.83	32.89	32.77	32.85	32.85	9,300
03 May 2024	32.67	32.74	32.65	32.69	32.69	3,100
02 May 2024	32.28	32.45	32.28	32.42	32.42	8,500
01 May 2024	32.29	32.56	32.25	32.29	32.29	48,200
30 Apr 2024	32.56	32.65	32.38	32.38	32.38	10,200
29 Apr 2024	32.60	32.65	32.57	32.61	32.61	8,700
26 Apr 2024	32.53	32.62	32.53	32.56	32.56	6,000
25 Apr 2024	32.17	32.40	32.15	32.34	32.34	8,600
24 Apr 2024	32.40	32.49	32.36	32.48	32.48	14,300
23 Apr 2024	32.32	32.47	32.32	32.42	32.42	4,400
22 Apr 2024	32.13	32.27	32.08	32.20	32.20	5,600
19 Apr 2024	32.16	32.16	31.95	31.96	31.96	10,200
18 Apr 2024	32.31	32.31	32.12	32.15	32.15	9,500
17 Apr 2024	32.32	32.33	32.17	32.22	32.22	10,700
16 Apr 2024	32.34	32.37	32.23	32.33	32.33	5,500
15 Apr 2024	32.66	32.69	32.30	32.33	32.33	10,100
12 Apr 2024	32.68	32.68	32.47	32.53	32.53	10,500
11 Apr 2024	32.57	32.84	32.57	32.82	32.82	14,100
10 Apr 2024	32.75	32.75	32.61	32.67	32.67	11,000
09 Apr 2024	32.79	32.88	32.66	32.80	32.80	51,500
08 Apr 2024	32.83	32.86	32.76	32.79	32.79	15,300
05 Apr 2024	32.71	32.84	32.71	32.78	32.78	7,700
04 Apr 2024	32.93	32.97	32.60	32.60	32.60	9,200
03 Apr 2024	32.89	32.89	32.80	32.80	32.80	12,300
02 Apr 2024	32.79	32.83	32.75	32.79	32.79	79,400
01 Apr 2024	32.88	32.94	32.88	32.90	32.90	5,400
28 Mar 2024	32.99	32.99	32.93	32.98	32.98	11,700
27 Mar 2024	32.85	32.92	32.83	32.92	32.92	11,100
26 Mar 2024	32.84	32.93	32.78	32.83	32.83	24,000
25 Mar 2024	32.87	32.89	32.81	32.81	32.81	5,900
22 Mar 2024	32.92	32.93	32.88	32.91	32.91	7,500
21 Mar 2024	32.93	32.95	32.86	32.91	32.91	9,500
20 Mar 2024	32.75	32.86	32.66	32.81	32.81	15,800
19 Mar 2024	32.57	32.74	32.57	32.73	32.73	10,100
18 Mar 2024	32.58	32.66	32.57	32.57	32.57	14,200
15 Mar 2024	32.48	32.52	32.44	32.44	32.44	8,200
14 Mar 2024	32.61	32.64	32.47	32.56	32.56	24,500
13 Mar 2024	32.68	32.69	32.59	32.65	32.65	28,400
12 Mar 2024	32.60	32.66	32.59	32.65	32.65	11,500
11 Mar 2024	32.39	32.50	32.39	32.44	32.44	4,900
08 Mar 2024	32.68	32.69	32.46	32.51	32.51	6,500
07 Mar 2024	32.51	32.61	32.51	32.60	32.60	12,000
06 Mar 2024	32.40	32.47	32.40	32.43	32.43	10,600
05 Mar 2024	32.37	32.39	32.26	32.32	32.32	114,700
04 Mar 2024	32.45	32.60	32.45	32.51	32.51	9,800
01 Mar 2024	32.42	32.54	32.42	32.53	32.53	18,400
29 Feb 2024	32.40	32.44	32.33	32.43	32.43	6,600
28 Feb 2024	32.30	32.34	32.24	32.29	32.29	8,600
27 Feb 2024	32.29	32.35	32.26	32.32	32.32	11,800
26 Feb 2024	32.32	32.39	32.28	32.34	32.34	18,100
23 Feb 2024	32.45	32.45	32.32	32.41	32.41	11,400
22 Feb 2024	32.24	32.38	32.23	32.36	32.36	12,000
21 Feb 2024	31.87	31.96	31.86	31.96	31.96	6,200
20 Feb 2024	31.97	32.00	31.88	31.90	31.90	10,800
16 Feb 2024	32.10	32.15	32.02	32.05	32.05	24,700
15 Feb 2024	32.10	32.17	32.05	32.16	32.16	13,800
14 Feb 2024	31.92	32.02	31.85	32.01	32.01	16,800
13 Feb 2024	31.86	31.91	31.69	31.79	31.79	45,200
12 Feb 2024	32.10	32.18	32.04	32.09	32.09	14,600
09 Feb 2024	32.07	32.15	32.02	32.09	32.09	15,000
08 Feb 2024	32.01	32.05	31.93	32.00	32.00	14,300
07 Feb 2024	31.94	32.04	31.92	32.04	32.04	6,700
06 Feb 2024	31.81	31.89	31.80	31.82	31.82	18,300
05 Feb 2024	31.80	31.88	31.70	31.82	31.82	8,400
02 Feb 2024	31.67	31.95	31.67	31.92	31.92	11,300
01 Feb 2024	31.45	31.68	31.45	31.67	31.67	9,500
31 Jan 2024	31.70	31.70	31.43	31.43	31.43	28,200
30 Jan 2024	31.77	31.79	31.72	31.77	31.77	22,600
29 Jan 2024	31.58	31.79	31.57	31.79	31.79	27,000
26 Jan 2024	31.59	31.70	31.56	31.60	31.60	54,500
25 Jan 2024	31.63	31.70	31.53	31.65	31.65	50,900
24 Jan 2024	31.66	31.69	31.53	31.57	31.57	14,200
23 Jan 2024	31.48	31.54	31.42	31.50	31.50	119,800
22 Jan 2024	31.47	31.55	31.42	31.48	31.48	69,100
19 Jan 2024	31.21	31.42	31.19	31.38	31.38	21,100
18 Jan 2024	31.03	31.17	30.94	31.12	31.12	32,400
17 Jan 2024	30.93	30.96	30.82	30.93	30.93	108,300
16 Jan 2024	31.06	31.15	30.95	31.03	31.03	45,100
12 Jan 2024	31.24	31.25	31.06	31.16	31.16	43,300
11 Jan 2024	31.21	31.21	30.92	31.09	31.09	129,700
10 Jan 2024	31.06	31.16	31.02	31.13	31.13	44,800
09 Jan 2024	30.95	31.05	30.91	30.99	30.99	73,000
08 Jan 2024	30.77	31.07	30.77	31.05	31.05	68,600
05 Jan 2024	30.73	30.86	30.67	30.71	30.71	181,100
04 Jan 2024	30.80	31.01	30.69	30.72	30.72	216,400
03 Jan 2024	30.86	31.02	30.70	30.70	30.70	136,900
02 Jan 2024	30.96	31.11	30.83	30.89	30.89	251,300
29 Dec 2023	30.98	31.13	30.98	31.10	31.10	992,300
28 Dec 2023	31.07	31.11	30.98	31.04	31.04	122,300
27 Dec 2023	31.08	31.26	30.95	31.03	31.03	358,900
26 Dec 2023	31.01	31.03	30.93	31.02	31.02	3,200
22 Dec 2023	30.89	30.95	30.88	30.93	30.93	7,100
21 Dec 2023	30.80	30.85	30.71	30.85	30.85	5,400
20 Dec 2023	30.56	30.97	30.56	30.72	30.72	2,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,995.70-23.70(-0.30%)

AUD/USD0.6621+0.0012(+0.18%)

ASX 2007,726.80-23.20(-0.30%)

OIL77.92-1.20(-1.52%)

GOLD2,356.50+13.50(+0.58%)

Bitcoin AUD93,355.29-1,699.02(-1.79%)

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

ALL ORDS
7,995.70
-23.70(-0.30%)

AUD/USD
0.6621
+0.0012(+0.18%)

ASX 200
7,726.80
-23.20(-0.30%)

OIL
77.92
-1.20(-1.52%)

GOLD
2,356.50
+13.50(+0.58%)

Bitcoin AUD
93,355.29
-1,699.02(-1.79%)