AllianzIM US Large Cap Buffer20 Feb ETF (FEBW)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -1.33637548892 | 30.68 | 31.625 | 30.15 | 9354 | 30.42503282 | SP |
| 4 | -1.03 | -3.29073482428 | 31.3 | 31.93 | 30.15 | 24876 | 31.05338089 | SP |
| 12 | -0.57 | -1.84824902724 | 30.84 | 34.36 | 30.15 | 36169 | 31.16558035 | SP |
| 26 | 0.11 | 0.364721485411 | 30.16 | 34.36 | 29.04 | 19637 | 31.08430628 | SP |
| 52 | 1.56 | 5.43364681296 | 28.71 | 34.36 | 28.35 | 37211 | 29.82116937 | SP |
| 156 | 5.23 | 20.8865814696 | 25.04 | 34.36 | 24.38 | 38850 | 28.48955925 | SP |
| 260 | 5.23 | 20.8865814696 | 25.04 | 34.36 | 24.38 | 38850 | 28.48955925 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 30.27 | 0.09 | 0.30 | 30.32 | 30.44 | 30.25 | 9629 |
| 1741732200 | 30.18 | -0.11 | -0.36 | 30.44 | 30.57 | 30.15 | 10248 |
| 1741645800 | 30.29 | -0.38 | -1.24 | 30.61 | 30.62 | 30.205 | 5226 |
| 1741390200 | 30.67 | 0.04 | 0.13 | 30.6999 | 31.625 | 30.54 | 6169 |
| 1741303800 | 30.63 | -0.2 | -0.65 | 30.68 | 30.8199 | 30.52 | 15559 |
| 1741217400 | 30.83 | 0.15 | 0.49 | 30.7962 | 30.91 | 30.65 | 6959 |
| 1741131000 | 30.68 | -0.14 | -0.45 | 30.61 | 30.9 | 30.61 | 10126 |
| 1741044600 | 30.82 | -0.3 | -0.96 | 31.5 | 31.5 | 30.82 | 10329 |
| 1740785400 | 31.1174 | 0.24 | 0.76 | 30.95 | 31.93 | 30.87 | 35486 |
| 1740699000 | 30.8823 | -0.22 | -0.72 | 31.15 | 31.17 | 30.88 | 129689 |
| 1740612600 | 31.1048 | 0.01 | 0.05 | 31.18 | 31.2 | 31.08 | 16804 |
| 1740526200 | 31.0906 | -0.05 | -0.17 | 31.125 | 31.1684 | 31 | 37530 |
| 1740439800 | 31.1446 | -0.05 | -0.16 | 31.32 | 31.34 | 31.1446 | 26209 |
| 1740180600 | 31.1956 | -0.2 | -0.65 | 31.385 | 31.42 | 31.1956 | 9987 |
| 1740094200 | 31.3991 | -0.07 | -0.21 | 31.49 | 31.49 | 31.3 | 27933 |
| 1740007800 | 31.4666 | 0.07 | 0.22 | 31.45 | 31.48 | 31.32 | 24454 |
| 1739921400 | 31.3967 | -0.01 | -0.04 | 31.55 | 31.55 | 31.3534 | 44172 |
| 1739575800 | 31.41 | 0.03 | 0.11 | 31.43 | 31.43 | 31.3544 | 33493 |
| 1739489400 | 31.3767 | 0.13 | 0.41 | 31.3 | 31.39 | 31.2663 | 12702 |
| 1739403000 | 31.25 | -0.06 | -0.19 | 31.2 | 31.285 | 31.14 | 28744 |
| 1739316600 | 31.31 | 0.02 | 0.05 | 31.27 | 31.331 | 31.235 | 126477 |
| 1739230200 | 31.2943 | 0.07 | 0.24 | 31.31 | 31.32 | 31.2212 | 35409 |
| 1738971000 | 31.22 | -0.13 | -0.40 | 31.39 | 31.59 | 31.13 | 23381 |
| 1738884600 | 31.3461 | 0.06 | 0.20 | 31.44 | 31.44 | 31.2424 | 106195 |
| 1738798200 | 31.2838 | 0.05 | 0.15 | 31.32 | 31.32 | 31.14 | 67616 |
| 1738711800 | 31.2385 | 0.11 | 0.35 | 31.26 | 31.52 | 31.0902 | 126780 |
| 1738625400 | 31.13 | -0.08 | -0.25 | 31.24 | 34.36 | 30.9491 | 256664 |
| 1738366200 | 31.2076 | 0.03 | 0.11 | 31.1494 | 31.28 | 31.1494 | 384439 |
| 1738279800 | 31.1738 | -0.03 | -0.10 | 31.3 | 31.5 | 31.1738 | 6476 |
| 1738193400 | 31.205 | 0.02 | 0.08 | 31.17 | 31.24 | 31.17 | 70868 |
| 1738107000 | 31.181 | 0.01 | 0.02 | 31.2 | 31.3 | 31.14 | 50967 |
| 1738020600 | 31.1749 | 0.02 | 0.05 | 31.11 | 31.2 | 31.11 | 16542 |
| 1737761400 | 31.1596 | 0.02 | 0.07 | 31.13 | 31.22 | 31.12 | 23063 |
| 1737675000 | 31.1365 | 0 | 0.00 | 31.1365 | 31.1365 | 31.1365 | 0 |
| 1737588600 | 31.1365 | -0.02 | -0.06 | 31.18 | 31.1999 | 31.12 | 11633 |
| 1737502200 | 31.1547 | 0.05 | 0.17 | 31.17 | 31.17 | 31.11 | 5726 |
| 1737156600 | 31.1032 | -0.03 | -0.10 | 31.18 | 31.18 | 31.1009 | 2108 |
| 1737070200 | 31.1346 | 0 | 0.02 | 31.18 | 31.18 | 31.09 | 2560 |
| 1736983800 | 31.1297 | 0.06 | 0.18 | 31.16 | 31.16 | 31.09 | 3004 |
| 1736897400 | 31.0735 | -0.02 | -0.05 | 31.105 | 31.105 | 31.06 | 10135 |
| 1736811000 | 31.0902 | 0.06 | 0.18 | 31.0201 | 31.0902 | 31.0201 | 3208 |
| 1736551800 | 31.035 | -0.01 | -0.03 | 31.03 | 31.065 | 31.03 | 24602 |
| 1736379000 | 31.0438 | -0.01 | -0.04 | 31.03 | 31.0438 | 31.02 | 3044 |
| 1736292600 | 31.0547 | -0.01 | -0.03 | 31.11 | 31.11 | 31.02 | 3305 |
| 1736206200 | 31.0646 | 0.01 | 0.03 | 31.0618 | 31.075 | 31.04 | 28489 |
| 1735947000 | 31.0552 | 0.03 | 0.10 | 31 | 31.09 | 31 | 3930 |
| 1735860600 | 31.0237 | 0.04 | 0.14 | 30.99 | 31.05 | 30.98 | 10105 |
| 1735687800 | 30.98 | -0.02 | -0.08 | 31.025 | 31.03 | 30.69 | 32062 |
| 1735601400 | 31.0049 | 0.02 | 0.07 | 30.83 | 31.0049 | 30.83 | 10332 |
| 1735342200 | 30.984 | -0.02 | -0.07 | 30.99 | 30.9961 | 30.97 | 6975 |
| 1735255800 | 31.0071 | 0.01 | 0.04 | 30.97 | 31.015 | 30.97 | 2059 |
| 1735077840 | 30.9952 | 0.03 | 0.08 | 30.95 | 30.9952 | 30.95 | 2111 |
| 1734996600 | 30.9696 | 0.04 | 0.15 | 30.9515 | 30.9696 | 30.93 | 2312 |
| 1734737400 | 30.9247 | 0.07 | 0.23 | 30.8 | 30.925 | 30.8 | 560 |
| 1734651000 | 30.8525 | -0.02 | -0.06 | 30.84 | 30.8999 | 30.84 | 669 |
| 1734564600 | 30.87 | -0.06 | -0.21 | 30.94 | 30.94 | 30.82 | 15071 |
| 1734478200 | 30.9335 | -0.03 | -0.09 | 30.92 | 30.9579 | 30.92 | 1174 |
| 1734391800 | 30.9629 | -0 | -0.00 | 30.96 | 30.9727 | 30.93 | 1930 |
| 1734132600 | 30.9643 | 0.01 | 0.05 | 31.01 | 31.01 | 30.93 | 269 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
