AllianzIM U.S. Large Cap Buffer20 Apr ETF

APRW
🏛️ usa →
34.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.58 29.61 29.50 29.51 0.6M
2023-12-28 29.52 29.59 29.37 29.54 0.0M
2023-12-27 29.24 29.56 29.24 29.50 0.0M
2023-12-26 29.46 29.50 29.46 29.47 0.0M
2023-12-22 29.49 29.53 29.43 29.48 0.0M
2023-12-21 29.39 29.45 29.36 29.41 0.0M
2023-12-20 29.45 29.51 29.36 29.40 0.0M
2023-12-19 29.40 29.53 29.40 29.45 0.0M
2023-12-18 29.41 29.50 29.40 29.45 0.0M
2023-12-15 29.42 29.47 29.37 29.39 0.0M
2023-12-14 29.36 29.49 29.36 29.41 0.0M
2023-12-13 29.19 29.42 29.19 29.35 0.0M
2023-12-12 29.19 29.29 29.18 29.25 0.0M
2023-12-11 29.18 29.21 29.17 29.17 0.1M
2023-12-08 29.09 29.18 29.08 29.18 0.0M
2023-12-07 29.10 29.11 29.08 29.11 0.0M
2023-12-06 29.16 29.16 29.02 29.02 0.0M
2023-12-05 29.00 29.07 29.00 29.05 0.0M
2023-12-04 29.04 29.08 28.99 29.03 0.0M
2023-12-01 29.02 29.14 29.02 29.13 0.0M
2023-11-30 28.98 29.05 28.96 29.05 0.0M
2023-11-29 29.09 29.09 28.97 29.01 0.0M
2023-11-28 28.99 29.07 28.99 29.02 0.0M
2023-11-27 29.01 29.07 28.99 29.02 0.0M
2023-11-24 29.04 29.04 28.97 28.98 0.0M
2023-11-22 28.97 29.04 28.96 29.00 0.0M
2023-11-21 28.90 28.95 28.87 28.93 0.0M
2023-11-20 28.92 28.98 28.90 28.95 0.0M
2023-11-17 28.81 28.90 28.81 28.88 0.0M
2023-11-16 28.78 28.87 28.78 28.84 0.0M
2023-11-15 28.80 28.85 28.78 28.82 0.0M
2023-11-14 28.69 28.80 28.69 28.78 0.0M
2023-11-13 28.47 28.56 28.47 28.54 0.0M
2023-11-10 28.36 28.54 28.35 28.53 0.0M
2023-11-09 28.42 28.46 28.29 28.29 0.0M
2023-11-08 28.37 28.45 28.37 28.39 0.0M
2023-11-07 28.32 28.43 28.31 28.37 0.0M
2023-11-06 28.31 28.38 28.30 28.36 0.0M
2023-11-03 28.30 28.39 28.26 28.33 0.0M
2023-11-02 28.14 28.18 28.14 28.18 0.0M
2023-11-01 27.82 27.94 27.79 27.91 0.0M
2023-10-31 27.62 27.76 27.62 27.76 0.0M
2023-10-30 27.51 27.67 27.51 27.65 0.0M
2023-10-27 27.55 27.60 27.40 27.45 0.1M
2023-10-26 27.66 27.66 27.55 27.56 0.0M
2023-10-25 27.84 27.86 27.70 27.72 0.0M
2023-10-24 27.86 27.94 27.82 27.93 0.0M
2023-10-23 27.79 27.89 27.79 27.84 0.0M
2023-10-20 27.87 27.93 27.82 27.85 0.0M
2023-10-19 28.19 28.19 27.96 28.03 0.0M
2023-10-18 28.18 28.22 28.07 28.13 0.0M
2023-10-17 28.14 28.33 28.14 28.29 0.0M
2023-10-16 28.20 28.34 28.20 28.29 0.0M
2023-10-13 28.31 28.31 28.12 28.18 0.0M
2023-10-12 28.27 28.31 28.11 28.22 0.0M
2023-10-11 28.30 28.30 28.16 28.28 0.0M
2023-10-10 28.09 28.29 28.09 28.24 0.0M
2023-10-09 28.02 28.12 28.00 28.12 0.0M
2023-10-06 27.87 28.12 27.87 28.09 0.0M
2023-10-05 27.83 27.92 27.81 27.87 0.0M
2023-10-04 27.84 27.91 27.80 27.91 0.0M
2023-10-03 27.86 27.92 27.75 27.78 0.0M
2023-10-02 27.97 27.99 27.88 27.97 0.0M
2023-09-29 28.07 28.12 27.93 27.99 0.0M
2023-09-28 27.96 28.04 27.96 27.98 0.0M
2023-09-27 27.98 27.98 27.80 27.88 0.0M
2023-09-26 28.02 28.02 27.89 27.89 0.0M
2023-09-25 27.96 28.12 27.96 28.08 0.0M
2023-09-22 28.12 28.14 28.08 28.08 0.0M
2023-09-21 28.18 28.20 28.10 28.10 0.0M
2023-09-20 28.48 28.48 28.31 28.31 0.0M
2023-09-19 28.38 28.38 28.29 28.37 0.0M
2023-09-18 28.38 28.42 28.38 28.41 0.0M
2023-09-15 28.44 28.50 28.36 28.40 0.0M
2023-09-14 28.41 28.55 28.41 28.47 0.0M
2023-09-13 28.39 28.46 28.35 28.42 0.0M
2023-09-12 28.42 28.42 28.37 28.41 0.0M
2023-09-11 28.48 28.48 28.37 28.39 0.0M
2023-09-08 28.36 28.43 28.31 28.33 0.0M
2023-09-07 28.16 28.33 28.16 28.32 0.0M
2023-09-06 28.42 28.42 28.31 28.36 0.0M
2023-09-05 28.43 28.45 28.37 28.39 0.0M
2023-09-01 28.48 28.52 28.43 28.47 0.0M
2023-08-31 28.50 28.50 28.39 28.39 0.0M
2023-08-30 28.45 28.48 28.39 28.40 0.0M
2023-08-29 28.34 28.40 28.31 28.38 0.0M
2023-08-28 28.23 28.24 28.17 28.23 0.0M
2023-08-25 28.14 28.19 28.11 28.16 0.0M
2023-08-24 28.17 28.18 28.10 28.10 0.0M
2023-08-23 28.16 28.23 28.14 28.19 0.0M
2023-08-22 28.15 28.16 28.05 28.11 0.0M
2023-08-21 28.02 28.10 27.99 28.10 0.0M
2023-08-18 27.89 28.05 27.89 28.00 0.0M
2023-08-17 28.14 28.16 27.99 28.05 0.0M
2023-08-16 28.20 28.25 28.06 28.06 0.0M
2023-08-15 28.19 28.29 28.16 28.16 0.0M
2023-08-14 28.27 28.31 28.24 28.29 0.0M
2023-08-11 28.24 28.25 28.23 28.23 0.0M
2023-08-10 28.39 28.39 28.20 28.20 0.0M
2023-08-09 28.21 28.33 28.19 28.24 0.0M
2023-08-08 28.29 28.31 28.21 28.29 0.0M
2023-08-07 28.35 28.36 28.26 28.33 0.0M
2023-08-04 28.24 28.42 28.21 28.24 0.0M
2023-08-03 28.27 28.35 28.18 28.25 0.0M
2023-08-02 28.28 28.37 28.25 28.26 0.0M
2023-08-01 28.44 28.48 28.37 28.39 0.2M
2023-07-31 28.38 28.49 28.38 28.41 0.0M
2023-07-28 28.39 28.47 28.38 28.40 0.2M
2023-07-27 28.43 28.51 28.34 28.34 0.0M
2023-07-26 28.47 28.47 28.32 28.40 0.0M
2023-07-25 28.30 28.45 28.30 28.37 0.0M
2023-07-24 28.43 28.43 28.36 28.40 0.0M
2023-07-21 28.43 28.43 28.31 28.31 0.0M
2023-07-20 28.26 28.44 28.26 28.33 0.0M
2023-07-19 28.50 28.50 28.35 28.36 0.0M
2023-07-18 28.36 28.40 28.33 28.35 0.0M
2023-07-17 28.29 28.39 28.29 28.35 0.0M
2023-07-14 28.38 28.38 28.25 28.25 0.0M
2023-07-13 28.30 28.35 28.25 28.34 0.0M
2023-07-12 28.31 28.31 28.20 28.20 0.0M
2023-07-11 28.16 28.17 28.07 28.11 0.2M
2023-07-10 28.13 28.14 28.04 28.09 0.0M
2023-07-07 28.01 28.13 28.00 28.00 0.0M
2023-07-06 27.98 28.05 27.96 28.04 0.0M
2023-07-05 28.06 28.17 28.06 28.11 0.0M
2023-07-03 28.05 28.20 28.05 28.16 0.0M
2023-06-30 28.07 28.18 28.07 28.10 0.0M
2023-06-29 27.96 28.05 27.93 28.05 0.0M
2023-06-28 27.97 28.00 27.92 27.95 0.0M
2023-06-27 27.90 27.99 27.88 27.96 0.0M
2023-06-26 27.82 27.92 27.81 27.81 0.0M
2023-06-23 27.87 27.96 27.87 27.87 0.0M
2023-06-22 27.98 27.98 27.88 27.92 0.0M
2023-06-21 27.91 27.95 27.85 27.85 0.0M
2023-06-20 27.83 27.95 27.83 27.94 0.0M
2023-06-16 27.98 28.07 27.96 27.99 0.0M
2023-06-15 27.87 28.02 27.87 27.96 0.0M
2023-06-14 27.85 27.97 27.85 27.85 0.0M
2023-06-13 27.90 27.90 27.83 27.85 0.0M
2023-06-12 27.74 27.82 27.73 27.80 0.0M
2023-06-09 27.80 27.80 27.70 27.70 0.0M
2023-06-08 27.66 27.73 27.65 27.73 0.0M
2023-06-07 27.71 27.76 27.60 27.61 0.0M
2023-06-06 27.53 27.69 27.53 27.64 0.1M
2023-06-05 27.76 27.76 27.58 27.66 0.0M
2023-06-02 27.58 27.69 27.56 27.60 0.0M
2023-06-01 27.38 27.51 27.38 27.47 0.0M
2023-05-31 27.31 27.38 27.31 27.38 0.0M
2023-05-30 27.47 27.48 27.37 27.39 0.0M
2023-05-26 27.35 27.44 27.34 27.41 0.0M
2023-05-25 27.26 27.30 27.19 27.22 0.0M
2023-05-24 27.21 27.21 27.10 27.13 0.0M
2023-05-23 27.31 27.38 27.23 27.24 0.0M
2023-05-22 27.37 27.42 27.35 27.36 0.0M
2023-05-19 27.35 27.47 27.35 27.40 0.0M
2023-05-18 27.28 27.41 27.28 27.41 0.0M
2023-05-17 27.20 27.34 27.14 27.34 0.0M
2023-05-16 27.26 27.26 27.14 27.14 0.0M
2023-05-15 27.24 27.26 27.20 27.25 0.3M
2023-05-12 27.20 27.23 27.10 27.16 0.0M
2023-05-11 27.28 27.28 27.14 27.20 0.0M
2023-05-10 27.21 27.25 27.09 27.25 0.0M
2023-05-09 27.12 27.22 27.12 27.17 0.0M
2023-05-08 27.10 27.23 27.10 27.21 0.0M
2023-05-05 27.14 27.26 27.12 27.22 0.0M
2023-05-04 27.09 27.09 26.90 26.97 0.1M
2023-05-03 27.22 27.22 27.05 27.07 0.0M
2023-05-02 27.27 27.27 27.02 27.18 0.0M
2023-05-01 27.27 27.30 27.23 27.26 0.0M
2023-04-28 27.08 27.27 27.08 27.24 0.1M
2023-04-27 27.03 27.19 26.96 27.17 0.1M
2023-04-26 27.05 27.05 26.87 26.93 0.2M
2023-04-25 27.13 27.13 26.97 26.97 0.1M
2023-04-24 27.16 27.19 27.07 27.18 0.1M
2023-04-21 27.19 27.19 27.06 27.13 0.1M
2023-04-20 27.13 27.19 27.07 27.10 0.0M
2023-04-19 27.16 27.21 27.11 27.17 0.0M
2023-04-18 27.28 27.28 27.11 27.19 0.1M
2023-04-17 27.18 27.21 27.05 27.21 0.0M
2023-04-14 27.19 27.20 27.05 27.06 0.1M
2023-04-13 27.09 27.19 27.02 27.18 0.1M
2023-04-12 27.05 27.12 26.96 27.00 0.1M
2023-04-11 27.02 27.10 27.02 27.04 0.1M
2023-04-10 27.02 27.04 26.89 27.04 0.4M
2023-04-06 27.02 27.08 26.92 27.07 0.1M
2023-04-05 27.01 27.05 26.89 27.03 0.4M
2023-04-04 27.12 27.12 26.93 27.02 0.3M
2023-04-03 27.09 27.10 26.94 27.09 0.9M
2023-03-31 27.15 27.15 26.96 27.02 0.5M
2023-03-30 27.02 27.11 26.95 27.01 0.1M
2023-03-29 26.99 27.07 26.98 27.04 0.0M
2023-03-28 27.21 27.21 26.96 27.03 0.0M
2023-03-27 27.03 27.07 26.93 27.00 0.0M
2023-03-24 26.91 27.06 26.91 27.00 0.0M
2023-03-23 27.00 27.05 26.92 26.99 0.0M
2023-03-22 27.00 27.05 26.91 26.98 0.0M
2023-03-21 27.00 27.04 26.90 26.96 0.0M
2023-03-20 26.99 27.00 26.89 26.94 0.0M
2023-03-17 26.86 27.00 26.86 26.92 0.0M
2023-03-16 26.96 26.96 26.80 26.92 0.0M
2023-03-15 26.95 26.95 26.81 26.86 0.0M
2023-03-14 26.90 26.95 26.89 26.90 0.0M
2023-03-13 26.75 26.80 26.75 26.80 0.0M
2023-03-10 26.89 26.91 26.81 26.82 0.1M
2023-03-09 27.06 27.06 26.85 26.94 0.0M
2023-03-08 26.96 26.98 26.89 26.96 0.0M
2023-03-07 26.97 26.97 26.91 26.91 0.0M
2023-03-06 27.06 27.06 26.87 26.93 0.0M
2023-03-03 26.94 26.94 26.91 26.92 0.0M
2023-03-02 26.98 26.98 26.80 26.92 0.0M
2023-03-01 26.75 26.90 26.75 26.86 0.0M
2023-02-28 26.90 26.90 26.82 26.85 0.0M
2023-02-27 26.89 26.89 26.85 26.85 0.0M
2023-02-24 26.86 26.90 26.81 26.86 0.0M
2023-02-23 26.78 26.90 26.78 26.90 0.0M
2023-02-22 26.77 26.85 26.76 26.84 0.0M
2023-02-21 26.84 26.87 26.75 26.79 0.0M
2023-02-17 26.76 26.88 26.76 26.83 0.0M
2023-02-16 26.96 26.96 26.79 26.81 0.0M
2023-02-15 26.90 26.91 26.82 26.86 0.0M
2023-02-14 26.85 26.89 26.79 26.85 0.0M
2023-02-13 26.78 26.83 26.78 26.80 0.0M
2023-02-10 26.77 26.82 26.73 26.79 0.0M
2023-02-09 26.82 26.82 26.78 26.78 0.3M
2023-02-08 26.83 26.83 26.77 26.82 0.0M
2023-02-07 26.82 26.87 26.75 26.84 0.0M
2023-02-06 26.72 26.83 26.72 26.79 0.0M
2023-02-03 26.77 26.89 26.76 26.80 0.0M
2023-02-02 26.85 26.86 26.79 26.80 0.0M
2023-02-01 26.70 26.78 26.70 26.78 0.0M
2023-01-31 26.64 26.79 26.64 26.74 0.0M
2023-01-30 26.72 26.72 26.71 26.72 0.0M
2023-01-27 26.74 26.79 26.71 26.75 0.0M
2023-01-26 26.70 26.72 26.68 26.72 0.0M
2023-01-25 26.62 26.74 26.59 26.68 0.0M
2023-01-24 26.66 26.72 26.64 26.67 0.0M
2023-01-23 26.62 26.72 26.61 26.67 0.0M
2023-01-20 26.49 26.63 26.49 26.62 0.0M
2023-01-19 26.51 26.57 26.51 26.53 0.0M
2023-01-18 26.61 26.61 26.51 26.55 0.0M
2023-01-17 26.66 26.66 26.59 26.62 0.0M
2023-01-12 26.61 26.63 26.52 26.60 0.0M
2023-01-11 26.44 26.57 26.44 26.53 0.0M
2023-01-10 26.42 26.46 26.42 26.46 0.0M
2023-01-09 26.57 26.57 26.43 26.43 0.0M
2023-01-06 26.46 26.48 26.40 26.44 0.0M
2023-01-05 26.26 26.32 26.23 26.25 0.0M
2023-01-04 26.23 26.32 26.23 26.30 0.0M
2023-01-03 26.26 26.27 26.26 26.27 0.0M