Allianzim US Large Cap Buffer20 Jan ETF (JANW)
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 | -0.21 | -0.645557946511 | 32.53 | 32.55 | 32.31 | 17498 | 32.40021083 | SP |
| 4 | 0.07 | 0.217054263566 | 32.25 | 32.55 | 32.03 | 15343 | 32.35006554 | SP |
| 12 | 1.06 | 3.39091490723 | 31.26 | 32.55 | 31.0401 | 121210 | 31.90370554 | SP |
| 26 | 1.8 | 5.89777195282 | 30.52 | 32.55 | 30.48 | 77943 | 31.63030082 | SP |
| 52 | 3.22 | 11.0652920962 | 29.1 | 32.55 | 28.1001 | 89595 | 30.76897945 | SP |
| 156 | 6.81 | 26.6954135633 | 25.51 | 32.55 | 25.195 | 63552 | 30.05704909 | SP |
| 260 | 6.81 | 26.6954135633 | 25.51 | 32.55 | 25.195 | 63552 | 30.05704909 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 32.32 | -0.05 | -0.16 | 32.372 | 32.3813 | 32.31 | 21024 |
| 1721341800 | 32.3722 | -0.06 | -0.18 | 32.46 | 32.46 | 32.354999 | 26834 |
| 1721255400 | 32.43 | -0.07 | -0.22 | 32.369999 | 32.459899 | 32.369999 | 15961 |
| 1721169000 | 32.5 | 0.04 | 0.12 | 32.52 | 32.549999 | 32.479999 | 13371 |
| 1721082600 | 32.461199 | -0 | -0.01 | 32.53 | 32.53 | 32.405 | 10301 |
| 1720823400 | 32.4651 | 0.05 | 0.14 | 32.45 | 32.49 | 32.22 | 26238 |
| 1720737000 | 32.42 | -0.03 | -0.09 | 32.54 | 32.54 | 32.4 | 4255 |
| 1720650600 | 32.45 | 0.06 | 0.19 | 32.46 | 32.479999 | 32.34 | 7192 |
| 1720564200 | 32.39 | 0.01 | 0.03 | 32.42 | 32.42 | 32.38 | 62363 |
| 1720477800 | 32.38 | 0.01 | 0.03 | 32.46 | 32.46 | 32.356 | 3728 |
| 1720218600 | 32.369999 | 0.05 | 0.16 | 32.24 | 32.369999 | 32.24 | 4822 |
| 1720040640 | 32.3188 | 0.04 | 0.12 | 32.27 | 32.3203 | 32.22 | 21582 |
| 1719959400 | 32.28 | 0.01 | 0.03 | 32.2 | 32.31 | 32.2 | 7598 |
| 1719873000 | 32.27 | 0.05 | 0.17 | 32.15 | 32.27 | 32.15 | 13647 |
| 1719613800 | 32.2151 | 0 | 0.00 | 32.2151 | 32.2151 | 32.2151 | 0 |
| 1719527400 | 32.2151 | 0.02 | 0.05 | 32.2 | 32.232599 | 32.119999 | 5834 |
| 1719441000 | 32.2 | 0.02 | 0.06 | 32.159999 | 32.2199 | 32.125 | 3649 |
| 1719354600 | 32.1796 | 0.04 | 0.12 | 32.17 | 32.18 | 32.125 | 3896 |
| 1719268200 | 32.14 | -0.01 | -0.03 | 32.25 | 32.25 | 32.14 | 15567 |
| 1719009000 | 32.15 | 0.01 | 0.03 | 32.06 | 32.2 | 32.06 | 6019 |
| 1718922600 | 32.14 | -0.05 | -0.16 | 32.11 | 32.2294 | 32.11 | 11676 |
| 1718749800 | 32.189999 | 0.04 | 0.12 | 32.159999 | 32.1908 | 32.159999 | 2057 |
| 1718663400 | 32.15 | 0.05 | 0.16 | 32.14 | 32.159999 | 32.1 | 2729 |
| 1718404200 | 32.1 | -0.03 | -0.10 | 32.08 | 32.14 | 32.07 | 5502 |
| 1718317800 | 32.131 | 0 | 0.00 | 32.159999 | 32.159999 | 32.07 | 1348 |
| 1718231400 | 32.13 | 0.08 | 0.25 | 32.09 | 32.13 | 32.06 | 26212 |
| 1718145000 | 32.049999 | 0.05 | 0.17 | 31.95 | 32.049999 | 31.9438 | 5290 |
| 1718058600 | 31.995 | 0.05 | 0.14 | 31.98 | 32.02 | 31.95 | 18514 |
| 1717799400 | 31.95 | 0 | 0.00 | 31.95 | 32.019 | 31.94 | 8052 |
| 1717713000 | 31.95 | -0.01 | -0.03 | 31.95 | 31.99 | 31.9215 | 5017070 |
| 1717626600 | 31.9601 | 0.08 | 0.25 | 31.89 | 31.9642 | 31.89 | 12319 |
| 1717540200 | 31.88 | 0.02 | 0.06 | 31.85 | 31.88 | 31.7701 | 13898 |
| 1717453800 | 31.86 | 0 | 0.00 | 31.8832 | 31.9 | 31.7412 | 42383 |
| 1717194600 | 31.86 | 0.15 | 0.47 | 31.73 | 31.86 | 31.44 | 26841 |
| 1717108200 | 31.71 | -0.05 | -0.16 | 31.73 | 31.78 | 31.7001 | 39988 |
| 1717021800 | 31.76 | -0.07 | -0.22 | 31.75 | 31.82 | 31.75 | 24219 |
| 1716935400 | 31.8308 | -0.04 | -0.12 | 31.88 | 31.88 | 31.79 | 1793 |
| 1716589800 | 31.87 | 0.12 | 0.38 | 31.8 | 31.88 | 31.79 | 20023 |
| 1716503400 | 31.75 | -0.04 | -0.13 | 31.89 | 31.89 | 31.72 | 23047 |
| 1716417000 | 31.7925 | -0.05 | -0.16 | 31.8201 | 31.89 | 31.77 | 18327 |
| 1716330600 | 31.8446 | 0.04 | 0.12 | 31.79 | 31.86 | 31.79 | 353762 |
| 1716244200 | 31.8077 | 0.04 | 0.11 | 31.8 | 31.85 | 31.775 | 22059 |
| 1715985000 | 31.772 | 0.04 | 0.13 | 31.75 | 31.8 | 31.74 | 20638 |
| 1715898600 | 31.73 | -0.06 | -0.19 | 31.8 | 31.8 | 31.6416 | 122113 |
| 1715812200 | 31.79 | 0.16 | 0.51 | 31.63 | 31.8 | 31.55 | 44989 |
| 1715725800 | 31.63 | 0.05 | 0.16 | 31.58 | 31.68 | 31.57 | 16725 |
| 1715639400 | 31.58 | -0 | -0.01 | 31.5701 | 31.64 | 31.56 | 416499 |
| 1715380200 | 31.5819 | 0.05 | 0.16 | 31.58 | 31.61 | 31.5516 | 26905 |
| 1715293800 | 31.53 | 0.05 | 0.16 | 31.48 | 31.56 | 31.48 | 15692 |
| 1715207400 | 31.48 | -0.04 | -0.13 | 31.4795 | 31.51 | 31.43 | 42341 |
| 1715121000 | 31.52 | 0.02 | 0.06 | 31.5 | 31.53 | 31.4508 | 22447 |
| 1715034600 | 31.5 | 0.17 | 0.54 | 31.44 | 31.5 | 31.38 | 30564 |
| 1714775400 | 31.33 | 0.15 | 0.50 | 31.32 | 31.37 | 31.31 | 20840 |
| 1714689000 | 31.175 | 0.09 | 0.30 | 31.11 | 31.23 | 31.07 | 17475 |
| 1714602600 | 31.0829 | -0.06 | -0.18 | 31.07 | 31.3 | 31.0401 | 61417 |
| 1714516200 | 31.14 | -0.18 | -0.57 | 31.24 | 31.31 | 31.11 | 28140 |
| 1714429800 | 31.32 | 0.05 | 0.16 | 31.26 | 31.32 | 31.2201 | 28012 |
| 1714170600 | 31.2694 | 0.17 | 0.54 | 31.21 | 31.2795 | 31.21 | 18461 |
| 1714084200 | 31.1 | -0.09 | -0.29 | 31.01 | 31.1494 | 31.0082 | 20100 |
| 1713997800 | 31.1893 | 0.04 | 0.13 | 31.22 | 31.22 | 31.1201 | 22148 |
| 1713911400 | 31.15 | 0.17 | 0.54 | 31.05 | 31.2099 | 31.05 | 22930 |
| 1713825000 | 30.9823 | 0.11 | 0.36 | 30.93 | 31.09 | 30.93 | 12156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
