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
2025-09-26 34.13 34.20 34.12 34.20 0.0M
2025-09-25 34.13 34.17 34.11 34.11 0.0M
2025-09-24 34.16 34.16 34.11 34.12 0.0M
2025-09-23 34.19 34.19 34.11 34.18 0.0M
2025-09-22 34.17 34.20 34.15 34.20 0.0M
2025-09-19 34.17 34.19 34.13 34.19 0.0M
2025-09-18 34.11 34.16 34.11 34.15 0.0M
2025-09-17 34.09 34.14 34.09 34.13 0.0M
2025-09-16 34.14 34.14 34.09 34.12 0.0M
2025-09-15 34.10 34.13 34.09 34.13 0.0M
2025-09-12 34.07 34.12 34.07 34.12 0.0M
2025-09-11 34.06 34.12 34.06 34.11 0.0M
2025-09-10 34.04 34.11 34.02 34.05 0.0M
2025-09-09 34.04 34.04 33.99 34.01 0.0M
2025-09-08 34.01 34.03 33.99 34.00 0.0M
2025-09-05 34.02 34.02 33.95 34.00 0.0M
2025-09-04 33.92 33.98 33.92 33.98 0.0M
2025-09-03 33.92 33.92 33.88 33.92 0.0M
2025-09-02 33.87 33.92 33.81 33.92 0.0M
2025-08-29 33.94 33.97 33.91 33.94 0.0M
2025-08-28 33.93 34.01 33.92 33.99 0.0M
2025-08-27 33.92 33.97 33.90 33.95 0.0M
2025-08-26 33.88 33.94 33.88 33.91 0.0M
2025-08-25 33.90 33.94 33.88 33.90 0.0M
2025-08-22 33.87 33.92 33.87 33.92 0.0M
2025-08-21 33.79 33.79 33.76 33.79 0.0M
2025-08-20 33.75 33.80 33.75 33.80 0.0M
2025-08-19 33.87 33.87 33.80 33.82 0.0M
2025-08-18 33.87 33.87 33.84 33.87 0.0M
2025-08-15 33.86 33.88 33.83 33.83 0.0M
2025-08-14 33.82 33.87 33.82 33.87 0.0M
2025-08-13 33.85 33.87 33.83 33.87 0.0M
2025-08-12 33.81 33.86 33.77 33.84 0.0M
2025-08-11 33.81 33.81 33.75 33.75 0.0M
2025-08-08 33.76 33.80 33.74 33.77 0.0M
2025-08-07 33.67 33.72 33.66 33.69 0.0M
2025-08-06 33.65 33.71 33.65 33.69 0.0M
2025-08-05 33.67 33.69 33.62 33.64 0.0M
2025-08-04 33.61 33.69 33.61 33.67 0.0M
2025-08-01 33.57 33.60 33.49 33.55 0.0M
2025-07-31 33.75 33.75 33.64 33.64 0.0M
2025-07-30 33.67 33.67 33.61 33.66 0.0M
2025-07-29 33.70 33.70 33.67 33.68 0.0M
2025-07-28 33.67 33.73 33.66 33.70 0.0M
2025-07-25 33.67 33.73 33.65 33.69 0.0M
2025-07-24 33.63 33.66 33.63 33.66 0.0M
2025-07-23 33.57 33.63 33.57 33.62 0.0M
2025-07-22 33.56 33.60 33.52 33.58 0.0M
2025-07-21 33.58 33.63 33.52 33.59 0.1M
2025-07-18 33.54 33.54 33.52 33.53 0.0M
2025-07-17 33.48 33.52 33.48 33.49 0.0M
2025-07-16 33.44 33.48 33.43 33.48 0.0M
2025-07-15 33.47 33.47 33.43 33.43 0.0M
2025-07-14 33.44 33.48 33.44 33.46 0.1M
2025-07-11 33.44 33.50 33.44 33.45 0.0M
2025-07-10 33.47 33.51 33.44 33.49 0.0M
2025-07-09 33.49 33.49 33.42 33.45 0.0M
2025-07-08 33.38 33.43 33.38 33.39 0.0M
2025-07-07 33.41 33.41 33.33 33.37 0.0M
2025-07-03 33.43 33.45 33.43 33.44 0.0M
2025-07-02 33.40 33.40 33.35 33.39 0.0M
2025-07-01 33.35 33.38 33.34 33.35 0.0M
2025-06-30 33.35 33.36 33.32 33.36 0.0M
2025-06-27 33.29 33.35 33.27 33.33 0.0M
2025-06-26 33.25 33.28 33.23 33.28 0.0M
2025-06-25 33.19 33.23 33.19 33.23 0.0M
2025-06-24 33.15 33.19 33.13 33.19 0.0M
2025-06-23 32.99 33.10 32.95 33.10 0.0M
2025-06-20 33.02 33.02 32.93 32.93 0.0M
2025-06-18 32.95 33.03 32.95 32.98 0.0M
2025-06-17 32.99 33.06 32.91 32.95 0.0M
2025-06-16 32.99 33.09 32.99 33.02 0.0M
2025-06-13 32.96 33.03 32.88 32.88 0.0M
2025-06-12 33.05 33.06 33.05 33.05 0.0M
2025-06-11 33.03 33.05 32.97 32.97 0.0M
2025-06-10 32.99 33.03 32.97 33.03 0.0M
2025-06-09 32.97 33.00 32.97 32.97 0.0M
2025-06-06 32.90 33.01 32.90 32.95 0.0M
2025-06-05 32.89 32.97 32.87 32.87 0.0M
2025-06-04 32.92 32.94 32.90 32.90 0.0M
2025-06-03 32.83 32.95 32.82 32.90 0.0M
2025-06-02 32.75 32.88 32.75 32.88 0.0M
2025-05-30 32.72 32.80 32.72 32.80 0.0M
2025-05-29 32.73 32.79 32.69 32.79 0.0M
2025-05-28 32.76 32.80 32.76 32.77 0.0M
2025-05-27 32.59 32.79 32.59 32.75 0.0M
2025-05-23 32.47 32.58 32.47 32.50 0.0M
2025-05-22 32.62 32.68 32.57 32.57 0.0M
2025-05-21 32.77 32.77 32.65 32.65 0.0M
2025-05-20 32.78 32.78 32.78 32.78 0.0M
2025-05-19 32.72 32.85 32.72 32.80 0.0M
2025-05-16 32.77 32.79 32.77 32.79 0.0M
2025-05-15 32.63 32.76 32.63 32.74 0.0M
2025-05-14 32.68 32.72 32.66 32.68 0.0M
2025-05-13 32.69 32.74 32.66 32.66 0.0M
2025-05-12 32.51 32.58 32.51 32.58 0.0M
2025-05-09 32.26 32.26 32.19 32.20 0.0M
2025-05-08 32.17 32.30 32.13 32.17 0.0M
2025-05-07 32.09 32.11 32.02 32.10 0.0M
2025-05-06 32.12 32.15 32.06 32.08 0.0M
2025-05-05 32.51 32.51 32.13 32.17 0.0M
2025-05-02 32.21 32.26 32.17 32.26 0.0M
2025-05-01 32.13 32.19 32.08 32.08 0.0M
2025-04-30 31.80 32.01 31.68 32.01 0.0M
2025-04-29 31.89 32.01 31.87 32.00 0.0M
2025-04-28 31.85 31.98 31.80 31.95 0.0M
2025-04-25 31.80 31.92 31.74 31.90 0.0M
2025-04-24 31.61 31.79 31.61 31.79 0.0M
2025-04-23 31.66 31.96 31.47 31.51 0.0M
2025-04-22 31.07 31.35 31.07 31.31 0.0M
2025-04-21 31.13 31.13 30.79 30.92 0.0M
2025-04-17 31.29 31.35 31.21 31.26 0.0M
2025-04-16 31.41 31.68 31.09 31.20 0.0M
2025-04-15 31.62 31.66 31.54 31.57 0.0M
2025-04-14 31.62 31.68 31.41 31.59 0.1M
2025-04-11 31.12 31.43 31.04 31.42 0.0M
2025-04-10 31.37 31.47 30.78 31.19 0.1M
2025-04-09 30.36 31.69 30.29 31.69 0.1M
2025-04-08 31.31 31.31 30.18 30.41 0.2M
2025-04-07 30.29 30.81 30.02 30.69 0.1M
2025-04-04 31.25 31.39 30.65 30.65 0.2M
2025-04-03 31.82 31.90 31.61 31.61 0.1M
2025-04-02 32.05 32.28 32.05 32.22 0.1M
2025-04-01 32.11 32.22 31.98 32.13 0.3M
2025-03-31 31.54 32.12 31.38 32.09 0.2M
2025-03-28 32.46 32.48 31.85 31.91 0.0M
2025-03-27 32.43 32.75 32.43 32.60 0.0M
2025-03-26 33.04 33.04 32.67 32.67 0.0M
2025-03-25 32.98 33.04 32.94 33.00 0.0M
2025-03-24 32.83 32.99 32.82 32.99 0.0M
2025-03-21 32.13 32.38 32.04 32.38 0.0M
2025-03-20 32.24 32.59 32.24 32.38 0.0M
2025-03-19 32.23 32.47 32.23 32.45 0.0M
2025-03-18 32.12 32.15 32.07 32.12 0.0M
2025-03-17 32.35 32.54 32.25 32.46 0.0M
2025-03-14 32.07 32.28 31.95 32.28 0.0M
2025-03-13 32.03 32.03 31.70 31.71 0.0M
2025-03-12 32.25 32.26 31.90 32.11 0.0M
2025-03-11 32.14 32.17 31.85 32.03 0.1M
2025-03-10 32.52 32.55 32.02 32.21 0.0M
2025-03-07 32.64 32.87 32.43 32.87 0.0M
2025-03-06 32.74 32.93 32.67 32.69 0.0M
2025-03-05 32.80 33.08 32.80 33.07 0.0M
2025-03-04 32.88 33.05 32.68 32.83 0.0M
2025-03-03 33.41 33.41 33.01 33.04 0.0M
2025-02-28 33.08 33.37 33.08 33.37 0.0M
2025-02-27 33.43 33.46 33.10 33.10 0.0M
2025-02-26 33.37 33.47 33.33 33.35 0.0M
2025-02-25 33.34 33.37 33.34 33.35 0.0M
2025-02-24 33.45 33.50 33.39 33.39 0.0M
2025-02-21 33.58 33.58 33.44 33.46 0.0M
2025-02-20 33.64 33.64 33.56 33.63 0.0M
2025-02-19 33.63 33.65 33.60 33.64 0.0M
2025-02-18 33.58 33.61 33.57 33.60 0.0M
2025-02-14 33.58 33.59 33.56 33.58 0.0M
2025-02-13 33.49 33.56 33.49 33.56 0.0M
2025-02-12 33.40 33.47 33.39 33.46 0.0M
2025-02-11 33.46 33.49 33.46 33.47 0.0M
2025-02-10 33.43 33.49 33.42 33.47 0.0M
2025-02-07 33.51 33.51 33.36 33.38 0.0M
2025-02-06 33.44 33.46 33.41 33.46 0.0M
2025-02-05 33.32 33.41 33.31 33.41 0.0M
2025-02-04 33.26 33.42 33.26 33.36 0.0M
2025-02-03 33.13 33.29 33.10 33.26 0.0M
2025-01-31 33.44 33.46 33.34 33.34 0.0M
2025-01-30 33.36 33.40 33.31 33.39 0.0M
2025-01-29 33.34 33.34 33.28 33.32 0.0M
2025-01-28 33.26 33.36 33.26 33.36 0.0M
2025-01-27 33.21 33.25 33.20 33.23 0.0M
2025-01-24 33.42 33.44 33.38 33.40 0.0M
2025-01-23 33.37 33.41 33.36 33.40 0.0M
2025-01-22 33.36 33.38 33.36 33.38 0.0M
2025-01-21 33.28 33.33 33.25 33.33 0.0M
2025-01-17 33.20 33.23 33.20 33.23 0.0M
2025-01-16 33.08 33.14 33.07 33.09 0.0M
2025-01-15 33.06 33.14 33.04 33.11 0.0M
2025-01-14 32.86 32.87 32.72 32.82 0.0M
2025-01-13 32.65 32.81 32.65 32.81 0.0M
2025-01-10 32.87 32.87 32.71 32.77 0.0M
2025-01-08 32.95 32.97 32.88 32.96 0.0M
2025-01-07 33.10 33.11 32.89 32.92 0.0M
2025-01-06 33.16 33.16 33.04 33.06 0.0M
2025-01-03 32.92 33.02 32.92 33.02 0.0M
2025-01-02 32.93 32.95 32.75 32.81 0.0M