Allianzim US Large Cap Buffer10 Apr ETF (APRT)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -0.823271130626 | 36.44 | 36.67 | 35.885 | 8379 | 36.2503121 | SP |
| 4 | 0.0795 | 0.220462833294 | 36.0605 | 37.02 | 35.885 | 9694 | 36.48467443 | SP |
| 12 | 1.61 | 4.66261222126 | 34.53 | 37.02 | 34.52 | 23274 | 35.43771515 | SP |
| 26 | 2.01 | 5.88924699678 | 34.13 | 37.02 | 33.5715 | 29873 | 34.93262615 | SP |
| 52 | 4.22 | 13.2205513784 | 31.92 | 37.02 | 29.8 | 16734 | 34.62049977 | SP |
| 156 | 8.88 | 32.5752017608 | 27.26 | 37.02 | 26.3501 | 13690 | 33.3929937 | SP |
| 260 | 8.88 | 32.5752017608 | 27.26 | 37.02 | 26.3501 | 13690 | 33.3929937 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 36.14 | 0.25 | 0.69 | 36.07 | 36.28 | 36.04 | 8193 |
| 1721946600 | 35.8909 | -0.09 | -0.26 | 35.96 | 36.24 | 35.885 | 10326 |
| 1721860200 | 35.985 | -0.58 | -1.57 | 36.38 | 36.43 | 35.985 | 6178 |
| 1721773800 | 36.5602 | -0.08 | -0.22 | 36.67 | 36.67 | 36.55 | 5610 |
| 1721687400 | 36.64 | 0.31 | 0.84 | 36.44 | 36.64 | 36.44 | 11588 |
| 1721428200 | 36.333 | -0.16 | -0.43 | 36.42 | 36.48 | 36.33 | 4955 |
| 1721341800 | 36.4893 | -0.2 | -0.56 | 36.66 | 36.81 | 36.4 | 11250 |
| 1721255400 | 36.694 | -0.33 | -0.88 | 36.63 | 36.77 | 36.63 | 6921 |
| 1721169000 | 37.02 | 0.22 | 0.60 | 36.85 | 37.02 | 36.85 | 5019 |
| 1721082600 | 36.8 | 0.02 | 0.05 | 36.9 | 36.955 | 36.8 | 8702 |
| 1720823400 | 36.78 | 0.1 | 0.28 | 36.8499 | 36.96 | 36.77 | 8834 |
| 1720737000 | 36.6781 | -0.18 | -0.50 | 36.83 | 36.83 | 36.645 | 36916 |
| 1720650600 | 36.8621 | 0.23 | 0.62 | 36.7399 | 36.8621 | 36.6601 | 5371 |
| 1720564200 | 36.6363 | -0 | -0.00 | 36.68 | 36.71 | 36.6363 | 7193 |
| 1720477800 | 36.6365 | 0.03 | 0.09 | 36.6064 | 36.64 | 36.5882 | 2098 |
| 1720218600 | 36.6046 | 0.15 | 0.42 | 36.44 | 36.605 | 36.44 | 3922 |
| 1720040640 | 36.4506 | 0.11 | 0.31 | 36.36 | 36.46 | 36.3401 | 5240 |
| 1719959400 | 36.3389 | 0.14 | 0.38 | 36.2201 | 36.34 | 36.2201 | 2408 |
| 1719873000 | 36.2012 | 0.05 | 0.14 | 36.0605 | 36.2012 | 36.06 | 33470 |
| 1719613800 | 36.1494 | -0.07 | -0.19 | 36.21 | 36.39 | 36.1494 | 3268 |
| 1719527400 | 36.22 | 0.01 | 0.02 | 36.14 | 36.25 | 36.135 | 7819 |
| 1719441000 | 36.2121 | 0.03 | 0.09 | 36.15 | 36.2121 | 36.08 | 11172 |
| 1719354600 | 36.18 | 0.12 | 0.33 | 36.12 | 36.19 | 36.08 | 7602 |
| 1719268200 | 36.06 | -0.05 | -0.13 | 36.18 | 36.2 | 36.06 | 7959 |
| 1719009000 | 36.106 | -0.01 | -0.04 | 36.1 | 36.15 | 36.05 | 5609 |
| 1718922600 | 36.1189 | -0.1 | -0.27 | 36.26 | 36.26 | 36.0967 | 12190 |
| 1718749800 | 36.215 | 0.09 | 0.25 | 36.2099 | 36.23 | 36.165 | 10194 |
| 1718663400 | 36.124 | 0.16 | 0.46 | 35.9 | 36.21 | 35.9 | 9642 |
| 1718404200 | 35.9591 | -0.02 | -0.05 | 35.8517 | 35.96 | 35.85 | 8726 |
| 1718317800 | 35.9765 | 0.04 | 0.12 | 36 | 36 | 35.841 | 17613 |
| 1718231400 | 35.9349 | 0.26 | 0.74 | 35.93 | 36.03 | 35.88 | 7154 |
| 1718145000 | 35.6715 | 0.07 | 0.19 | 35.51 | 35.6989 | 35.4691 | 16737 |
| 1718058600 | 35.6056 | 0.06 | 0.18 | 35.46 | 35.62 | 35.46 | 10911 |
| 1717799400 | 35.5416 | -0.01 | -0.04 | 35.49 | 35.68 | 35.49 | 6045 |
| 1717713000 | 35.5556 | -0.04 | -0.11 | 35.632 | 35.64 | 35.49 | 10213 |
| 1717626600 | 35.5935 | 0.32 | 0.90 | 35.34 | 35.5935 | 35.33 | 19180 |
| 1717540200 | 35.2758 | 0.01 | 0.02 | 35.21 | 35.29 | 35.18 | 40891 |
| 1717453800 | 35.27 | 0.05 | 0.14 | 35.26 | 35.34 | 35 | 48425 |
| 1717194600 | 35.22 | 0.16 | 0.46 | 35.08 | 35.24 | 34.85 | 68388 |
| 1717108200 | 35.06 | -0.12 | -0.33 | 35.13 | 35.26 | 34.99 | 310673 |
| 1717021800 | 35.175 | -0.17 | -0.47 | 35.21 | 35.24 | 35.155 | 160754 |
| 1716935400 | 35.34 | 0.01 | 0.03 | 35.31 | 35.3999 | 35.291 | 160132 |
| 1716589800 | 35.3303 | 0.17 | 0.48 | 35.26 | 35.36 | 35.21 | 9118 |
| 1716503400 | 35.16 | -0.14 | -0.39 | 35.46 | 35.46 | 35.08 | 12246 |
| 1716417000 | 35.2959 | -0.1 | -0.29 | 35.424 | 35.44 | 35.2401 | 11723 |
| 1716330600 | 35.3995 | 0.07 | 0.21 | 35.33 | 35.3995 | 35.33 | 8138 |
| 1716244200 | 35.3256 | 0.05 | 0.15 | 35.4 | 35.43 | 35.325 | 10685 |
| 1715985000 | 35.2727 | -0.02 | -0.05 | 35.3 | 35.3 | 35.23 | 5241 |
| 1715898600 | 35.29 | -0.03 | -0.08 | 35.33 | 35.39 | 35.28 | 16925 |
| 1715812200 | 35.3165 | 0.31 | 0.89 | 35.15 | 35.3299 | 35.14 | 11257 |
| 1715725800 | 35.0048 | 0.13 | 0.39 | 34.91 | 35.0058 | 34.87 | 15515 |
| 1715639400 | 34.87 | -0.04 | -0.11 | 34.97 | 34.97 | 34.8566 | 7936 |
| 1715380200 | 34.9081 | 0.05 | 0.15 | 34.92 | 34.94 | 34.815 | 26339 |
| 1715293800 | 34.8566 | 0.17 | 0.48 | 34.72 | 34.868 | 34.685 | 10643 |
| 1715207400 | 34.69 | -0.03 | -0.09 | 34.66 | 34.725 | 34.65 | 13229 |
| 1715121000 | 34.7218 | 0.11 | 0.31 | 34.71 | 34.76 | 34.68 | 12384 |
| 1715034600 | 34.6147 | 0.16 | 0.48 | 34.53 | 34.63 | 34.52 | 9762 |
| 1714775400 | 34.4499 | 0.39 | 1.14 | 34.36 | 34.4999 | 34.32 | 16421 |
| 1714689000 | 34.0603 | 0.13 | 0.39 | 33.97 | 34.13 | 33.851 | 13877 |
| 1714602600 | 33.9293 | -0.07 | -0.21 | 33.92 | 34.2599 | 33.841 | 11053 |
| 1714516200 | 34 | -0.37 | -1.08 | 34.35 | 34.35 | 34 | 27615 |
| 1714429800 | 34.37 | 0.13 | 0.37 | 34.33 | 34.38 | 34.25 | 26308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
