Allianzim US Large Cap Buffer20 Apr ETF (APRW)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3047 | -0.9654626109 | 31.56 | 31.64 | 31.25 | 25346 | 31.44610114 | SP |
| 4 | 0.1453 | 0.467052394728 | 31.11 | 31.64 | 31.0301 | 32578 | 31.42518747 | SP |
| 12 | 1.3153 | 4.39311957248 | 29.94 | 31.64 | 29.6457 | 48594 | 30.72970182 | SP |
| 26 | 1.4653 | 4.91876468614 | 29.79 | 31.64 | 29.49 | 91474 | 30.27047994 | SP |
| 52 | 2.7953 | 9.82185523542 | 28.46 | 31.64 | 27.4 | 56410 | 29.99676629 | SP |
| 156 | 5.2353 | 20.120292083 | 26.02 | 31.64 | 25.5 | 47587 | 29.09145526 | SP |
| 260 | 5.2353 | 20.120292083 | 26.02 | 31.64 | 25.5 | 47587 | 29.09145526 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 31.2553 | -0.12 | -0.40 | 31.34 | 31.375 | 31.25 | 13430 |
| 1721341800 | 31.38 | -0.06 | -0.19 | 31.5001 | 31.5001 | 31.33 | 16705 |
| 1721255400 | 31.44 | -0.19 | -0.61 | 31.46 | 31.4938 | 31.44 | 67485 |
| 1721169000 | 31.633 | 0.07 | 0.23 | 31.56 | 31.64 | 31.56 | 10448 |
| 1721082600 | 31.56 | 0.04 | 0.13 | 31.56 | 31.62 | 31.52 | 18663 |
| 1720823400 | 31.52 | 0.06 | 0.19 | 31.46 | 31.6 | 31.46 | 114457 |
| 1720737000 | 31.46 | -0.08 | -0.25 | 31.52 | 31.555 | 31.4001 | 15765 |
| 1720650600 | 31.54 | 0.12 | 0.38 | 31.43 | 31.54 | 31.42 | 154835 |
| 1720564200 | 31.42 | 0.02 | 0.06 | 31.4413 | 31.4599 | 31.41 | 21583 |
| 1720477800 | 31.4005 | -0.01 | -0.03 | 31.42 | 31.4299 | 31.38 | 13382 |
| 1720218600 | 31.41 | 0.1 | 0.32 | 31.3 | 31.41 | 31.3 | 16013 |
| 1720040640 | 31.3097 | 0.07 | 0.23 | 31.22 | 31.31 | 31.22 | 12372 |
| 1719959400 | 31.237 | 0.05 | 0.15 | 31.13 | 31.2481 | 31.13 | 17660 |
| 1719873000 | 31.19 | 0.02 | 0.06 | 31.14 | 31.21 | 31.0682 | 23478 |
| 1719613800 | 31.17 | 0 | 0.00 | 31.17 | 31.17 | 31.17 | 0 |
| 1719527400 | 31.17 | 0.02 | 0.07 | 31.12 | 31.17 | 31.0901 | 18952 |
| 1719441000 | 31.1476 | 0.05 | 0.15 | 31.1 | 31.1476 | 31.0301 | 22116 |
| 1719354600 | 31.1021 | 0.04 | 0.12 | 31.1 | 31.105 | 31.04 | 15639 |
| 1719268200 | 31.0646 | -0.02 | -0.06 | 31.11 | 31.1163 | 31.0615 | 13424 |
| 1719009000 | 31.0847 | 0.02 | 0.06 | 31.0681 | 31.12 | 31.015 | 25945 |
| 1718922600 | 31.065 | -0.05 | -0.16 | 31.13 | 31.21 | 31.0501 | 43458 |
| 1718749800 | 31.1144 | 0.06 | 0.21 | 31.105 | 31.14 | 31.09 | 217594 |
| 1718663400 | 31.05 | 0.08 | 0.24 | 30.96 | 31.1499 | 30.9557 | 86656 |
| 1718404200 | 30.9743 | -0.06 | -0.18 | 30.94 | 31 | 30.91 | 29496 |
| 1718317800 | 31.03 | 0.06 | 0.19 | 30.91 | 31.03 | 30.908 | 36417 |
| 1718231400 | 30.9715 | 0.11 | 0.36 | 30.97 | 31.01 | 30.92 | 13532 |
| 1718145000 | 30.86 | 0.09 | 0.31 | 30.7 | 30.86 | 30.7 | 34500 |
| 1718058600 | 30.7651 | 0.06 | 0.18 | 30.7 | 30.8 | 30.6772 | 16490 |
| 1717799400 | 30.71 | -0.05 | -0.16 | 30.74 | 30.83 | 30.71 | 35258 |
| 1717713000 | 30.76 | -0.03 | -0.10 | 30.8 | 30.81 | 30.69 | 129466 |
| 1717626600 | 30.79 | 0.2 | 0.65 | 30.61 | 30.79 | 30.58 | 13278 |
| 1717540200 | 30.59 | 0.02 | 0.07 | 30.54 | 30.61 | 30.49 | 26937 |
| 1717453800 | 30.57 | 0.05 | 0.15 | 30.56 | 30.61 | 30.42 | 42003 |
| 1717194600 | 30.525 | 0.09 | 0.31 | 30.43 | 30.525 | 30.31 | 40219 |
| 1717108200 | 30.43 | -0.07 | -0.24 | 30.45 | 30.48 | 30.3711 | 43746 |
| 1717021800 | 30.5031 | -0.07 | -0.24 | 30.48 | 30.54 | 30.48 | 34852 |
| 1716935400 | 30.5759 | -0.02 | -0.07 | 30.64 | 30.64 | 30.56 | 1624 |
| 1716589800 | 30.5961 | 0.1 | 0.32 | 30.51 | 30.62 | 30.51 | 124299 |
| 1716503400 | 30.5 | -0.07 | -0.23 | 30.69 | 30.79 | 30.445 | 63314 |
| 1716417000 | 30.57 | -0.06 | -0.20 | 30.61 | 30.65 | 30.555 | 41090 |
| 1716330600 | 30.6298 | 0.04 | 0.13 | 30.6 | 30.66 | 30.572 | 71912 |
| 1716244200 | 30.59 | 0.06 | 0.20 | 30.56 | 30.6401 | 30.54 | 56743 |
| 1715985000 | 30.53 | -0.02 | -0.07 | 30.55 | 30.58 | 30.4919 | 40853 |
| 1715898600 | 30.55 | -0.03 | -0.10 | 30.6 | 30.62 | 30.52 | 80075 |
| 1715812200 | 30.58 | 0.19 | 0.63 | 30.41 | 30.6 | 30.41 | 94474 |
| 1715725800 | 30.39 | 0.07 | 0.23 | 30.3 | 30.41 | 30.2901 | 38518 |
| 1715639400 | 30.32 | 0 | 0.00 | 30.34 | 30.35 | 30.29 | 37797 |
| 1715380200 | 30.32 | 0.05 | 0.17 | 30.37 | 30.37 | 30.28 | 33591 |
| 1715293800 | 30.27 | 0.07 | 0.23 | 30.2 | 30.3099 | 30.1768 | 87634 |
| 1715207400 | 30.2 | -0.01 | -0.03 | 30.16 | 30.2455 | 30.16 | 49133 |
| 1715121000 | 30.21 | 0.05 | 0.17 | 30.18 | 30.23 | 30.16 | 63192 |
| 1715034600 | 30.16 | 0.13 | 0.42 | 30.09 | 30.16 | 30.08 | 81285 |
| 1714775400 | 30.0341 | 0.23 | 0.76 | 30.02 | 30.06 | 29.95 | 60666 |
| 1714689000 | 29.8079 | 0.11 | 0.36 | 29.78 | 29.85 | 29.67 | 28579 |
| 1714602600 | 29.7005 | -0.07 | -0.23 | 29.69 | 29.895 | 29.6457 | 46853 |
| 1714516200 | 29.7696 | -0.19 | -0.63 | 29.94 | 29.95 | 29.7696 | 72494 |
| 1714429800 | 29.9597 | 0.05 | 0.17 | 29.94 | 29.9796 | 29.91 | 90880 |
| 1714170600 | 29.9093 | 0.14 | 0.47 | 29.8 | 29.9699 | 29.8 | 54576 |
| 1714084200 | 29.77 | -0.08 | -0.27 | 29.66 | 29.789 | 29.59 | 67887 |
| 1713997800 | 29.85 | 0.03 | 0.10 | 29.92 | 29.92 | 29.755 | 327074 |
| 1713911400 | 29.82 | 0.17 | 0.57 | 29.71 | 29.855 | 29.7098 | 57707 |
| 1713825000 | 29.6503 | 0.13 | 0.44 | 29.64 | 29.748 | 29.525 | 92263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
