Allianzim U.S. Large Cap Buffer10 Feb ETF

FEBT
🏛️ usa →
36.90
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 28.83 28.93 28.83 28.91 0.0M
2023-12-28 28.94 29.01 28.94 28.96 0.0M
2023-12-27 28.90 28.93 28.87 28.93 0.0M
2023-12-26 28.85 28.96 28.85 28.90 0.0M
2023-12-22 28.78 28.85 28.75 28.79 0.0M
2023-12-21 28.70 28.74 28.54 28.74 0.0M
2023-12-20 28.76 28.90 28.55 28.55 0.0M
2023-12-19 28.78 28.85 28.78 28.84 0.0M
2023-12-18 28.69 28.79 28.67 28.74 0.0M
2023-12-15 28.56 28.67 28.55 28.66 0.0M
2023-12-14 28.63 28.65 28.51 28.60 0.0M
2023-12-13 28.21 28.55 28.21 28.54 0.0M
2023-12-12 28.16 28.24 28.16 28.24 0.0M
2023-12-11 28.02 28.10 28.02 28.10 0.0M
2023-12-08 27.98 28.01 27.93 28.01 0.0M
2023-12-07 27.91 27.91 27.88 27.89 0.0M
2023-12-06 27.84 27.84 27.68 27.68 0.0M
2023-12-05 27.78 27.78 27.72 27.78 0.0M
2023-12-04 27.77 27.82 27.76 27.81 0.0M
2023-12-01 27.84 27.92 27.84 27.92 0.0M
2023-11-30 27.69 27.79 27.62 27.79 0.0M
2023-11-29 27.77 27.78 27.69 27.69 0.0M
2023-11-28 27.69 27.73 27.69 27.71 0.0M
2023-11-27 27.77 27.77 27.69 27.69 0.0M
2023-11-24 27.72 27.72 27.72 27.72 0.0M
2023-11-22 27.67 27.74 27.67 27.72 0.0M
2023-11-21 27.59 27.62 27.59 27.62 0.0M
2023-11-20 27.62 27.67 27.62 27.66 0.0M
2023-11-17 27.41 27.47 27.41 27.47 0.0M
2023-11-16 27.35 27.45 27.35 27.43 0.0M
2023-11-15 27.45 27.47 27.41 27.41 0.0M
2023-11-14 27.37 27.44 27.35 27.36 0.0M
2023-11-13 26.87 26.97 26.87 26.91 0.0M
2023-11-10 26.62 26.93 26.62 26.93 0.0M
2023-11-09 26.73 26.73 26.55 26.55 0.0M
2023-11-08 26.68 26.80 26.68 26.77 0.0M
2023-11-07 26.78 26.79 26.73 26.73 0.0M
2023-11-06 26.67 26.67 26.56 26.65 0.0M
2023-11-03 26.61 26.73 26.59 26.64 0.0M
2023-11-02 26.29 26.43 26.29 26.42 0.0M
2023-11-01 25.90 26.03 25.89 26.03 0.0M
2023-10-31 25.71 25.83 25.71 25.82 0.0M
2023-10-30 25.62 25.77 25.61 25.71 0.0M
2023-10-27 25.59 25.62 25.47 25.47 0.0M
2023-10-26 25.53 25.65 25.53 25.61 0.2M
2023-10-23 26.09 26.09 25.96 25.96 0.0M
2023-10-20 26.04 26.04 26.01 26.01 0.0M
2023-10-19 26.48 26.48 26.24 26.27 0.0M
2023-10-18 26.46 26.46 26.44 26.44 0.0M
2023-10-13 26.50 26.50 26.50 26.50 0.0M
2023-10-12 26.71 26.71 26.61 26.61 0.0M
2023-10-11 26.68 26.74 26.68 26.74 0.0M
2023-10-10 26.70 26.70 26.64 26.65 0.0M
2023-10-09 26.54 26.54 26.54 26.54 0.0M
2023-10-06 25.99 26.44 25.99 26.44 0.0M
2023-10-04 26.01 26.20 26.01 26.20 0.0M
2023-10-02 26.28 26.29 26.15 26.29 0.0M
2023-09-27 26.35 26.35 26.23 26.23 0.0M
2023-09-26 26.29 26.33 26.24 26.24 0.0M
2023-09-25 26.34 26.52 26.34 26.52 0.0M
2023-09-21 26.61 26.62 26.51 26.51 0.0M
2023-09-20 27.06 27.06 26.87 26.87 0.0M
2023-09-19 26.99 27.06 26.95 27.06 0.0M
2023-09-18 27.12 27.13 27.05 27.09 0.0M
2023-09-15 27.18 27.18 27.08 27.08 0.0M
2023-09-14 27.27 27.34 27.27 27.34 0.0M
2023-09-13 27.15 27.15 27.14 27.14 0.0M
2023-09-12 27.21 27.21 27.13 27.13 0.0M
2023-09-11 27.21 27.23 27.21 27.23 0.0M
2023-09-08 27.12 27.12 27.06 27.08 0.0M
2023-09-07 27.07 27.07 27.00 27.05 0.0M
2023-09-06 27.09 27.13 27.09 27.13 0.0M
2023-09-05 27.29 27.29 27.26 27.28 0.0M
2023-09-01 27.27 27.35 27.27 27.35 0.0M
2023-08-30 27.24 27.33 27.24 27.33 0.0M
2023-08-28 26.92 26.96 26.92 26.96 0.0M
2023-08-25 26.79 26.84 26.72 26.84 0.0M
2023-08-23 26.95 26.96 26.94 26.94 0.0M
2023-08-22 26.86 26.86 26.75 26.75 0.0M
2023-08-21 26.68 26.81 26.68 26.81 0.0M
2023-08-17 26.75 26.75 26.69 26.69 0.0M
2023-08-16 26.92 26.92 26.80 26.84 0.0M
2023-08-15 27.05 27.05 26.96 26.96 0.0M
2023-08-14 27.00 27.17 27.00 27.15 0.0M
2023-08-10 27.25 27.25 26.98 27.06 0.0M
2023-08-09 27.05 27.09 27.05 27.09 0.0M
2023-08-08 27.09 27.21 27.09 27.21 0.0M
2023-08-07 27.22 27.27 27.22 27.27 0.0M
2023-08-04 27.25 27.32 27.09 27.09 0.0M
2023-08-03 27.09 27.21 27.09 27.20 0.0M
2023-08-02 27.25 27.25 27.18 27.23 0.0M
2023-08-01 27.46 27.52 27.44 27.49 0.0M
2023-07-31 27.53 27.53 27.45 27.50 0.0M
2023-07-28 27.44 27.53 27.44 27.53 0.0M
2023-07-27 27.55 27.55 27.32 27.32 0.0M
2023-07-26 27.38 27.49 27.36 27.45 0.1M
2023-07-25 27.47 27.47 27.47 27.47 0.0M
2023-07-24 27.39 27.40 27.36 27.40 0.0M
2023-07-21 27.32 27.36 27.28 27.33 0.1M
2023-07-20 27.44 27.44 27.31 27.31 0.0M
2023-07-19 27.43 27.44 27.43 27.44 0.0M
2023-07-18 27.27 27.42 27.27 27.42 0.0M
2023-07-17 27.24 27.30 27.24 27.30 0.0M
2023-07-14 27.27 27.28 27.20 27.20 0.0M
2023-07-13 27.06 27.23 27.06 27.23 0.0M
2023-07-12 27.11 27.13 27.08 27.09 0.0M
2023-07-11 26.86 26.92 26.82 26.92 0.0M
2023-07-10 26.73 26.79 26.73 26.79 0.0M
2023-07-07 26.80 26.89 26.77 26.77 0.0M
2023-07-06 26.73 26.79 26.65 26.79 0.0M
2023-07-05 26.91 26.94 26.90 26.90 0.0M
2023-07-03 26.91 26.97 26.91 26.97 0.0M
2023-06-30 26.84 26.96 26.84 26.96 0.0M
2023-06-29 26.66 26.72 26.66 26.72 0.0M
2023-06-28 26.54 26.63 26.54 26.63 0.0M
2023-06-27 26.66 26.66 26.66 26.66 0.0M
2023-06-26 26.48 26.49 26.44 26.44 0.0M
2023-06-23 26.53 26.53 26.53 26.53 0.0M
2023-06-22 26.64 26.64 26.64 26.64 0.0M
2023-06-21 26.60 26.63 26.57 26.59 0.0M
2023-06-20 26.66 26.68 26.65 26.66 0.0M
2023-06-16 26.96 26.96 26.75 26.75 0.0M
2023-06-15 26.69 26.79 26.69 26.79 0.0M
2023-06-14 26.58 26.63 26.48 26.55 0.0M
2023-06-13 26.59 26.59 26.56 26.56 0.0M
2023-06-12 26.43 26.43 26.43 26.43 0.0M
2023-06-09 26.25 26.26 26.25 26.26 0.0M
2023-06-08 26.23 26.23 26.23 26.23 0.0M
2023-06-07 26.07 26.10 26.07 26.10 0.0M
2023-06-06 26.14 26.19 26.14 26.19 0.0M
2023-06-05 26.18 26.18 26.13 26.13 0.0M
2023-06-02 26.12 26.17 26.12 26.17 0.0M
2023-06-01 25.86 25.86 25.86 25.86 0.0M
2023-05-31 25.70 25.70 25.70 25.70 0.0M
2023-05-30 25.84 25.86 25.75 25.78 0.0M
2023-05-26 25.77 25.81 25.75 25.81 0.0M
2023-05-25 25.48 25.54 25.48 25.54 0.0M
2023-05-24 25.33 25.38 25.33 25.37 0.0M
2023-05-23 25.68 25.68 25.49 25.57 0.0M
2023-05-22 25.76 25.76 25.72 25.73 0.0M
2023-05-19 25.70 25.74 25.70 25.74 0.0M
2023-05-18 25.50 25.76 25.50 25.76 0.0M
2023-05-17 25.60 25.61 25.58 25.58 0.0M
2023-05-16 25.39 25.45 25.35 25.35 0.0M
2023-05-15 25.41 25.51 25.41 25.46 0.0M
2023-05-11 25.47 25.47 25.42 25.42 0.0M
2023-05-10 25.40 25.50 25.40 25.48 0.0M
2023-05-09 25.38 25.44 25.38 25.38 0.0M
2023-05-08 25.43 25.45 25.43 25.45 0.0M
2023-05-05 25.37 25.45 25.37 25.45 0.0M
2023-05-04 25.16 25.19 25.11 25.11 0.0M
2023-05-03 25.40 25.40 25.24 25.24 0.0M
2023-05-02 25.39 25.41 25.34 25.39 0.0M
2023-05-01 25.58 25.64 25.58 25.59 0.0M
2023-04-28 25.48 25.59 25.48 25.59 0.0M
2023-04-27 25.25 25.43 25.14 25.43 0.1M
2023-04-26 25.18 25.18 25.07 25.07 0.1M
2023-04-25 25.24 25.24 25.12 25.15 0.0M
2023-04-24 25.34 25.42 25.33 25.42 0.0M
2023-04-21 25.41 25.41 25.41 25.41 0.0M
2023-04-20 25.47 25.47 25.37 25.38 0.0M
2023-04-19 25.50 25.50 25.48 25.48 0.0M
2023-04-18 25.49 25.55 25.45 25.49 0.0M
2023-04-17 25.44 25.48 25.44 25.48 0.0M
2023-04-13 25.36 25.45 25.33 25.44 0.0M
2023-04-12 25.37 25.38 25.20 25.20 0.0M
2023-04-11 25.31 25.40 25.07 25.31 0.0M
2023-04-10 25.29 25.31 25.21 25.26 0.0M
2023-04-06 25.28 25.28 25.25 25.27 0.0M
2023-04-05 25.13 25.21 25.13 25.20 0.0M
2023-04-04 25.26 25.26 25.23 25.23 0.0M
2023-04-03 25.31 25.34 25.31 25.34 0.0M
2023-03-31 25.14 25.27 25.11 25.27 0.0M
2023-03-30 25.01 25.04 24.90 25.04 0.0M
2023-03-29 24.90 24.92 24.90 24.92 0.0M
2023-03-27 24.69 24.69 24.69 24.69 0.0M
2023-03-24 24.63 24.63 24.63 24.63 0.0M
2023-03-23 24.82 24.82 24.44 24.56 0.0M
2023-03-22 24.85 24.99 24.57 24.59 0.0M
2023-03-21 24.76 24.80 24.76 24.80 0.0M
2023-03-20 24.57 24.57 24.57 24.57 0.0M
2023-03-17 24.57 24.57 24.37 24.41 0.0M
2023-03-16 24.20 24.65 24.20 24.59 0.0M
2023-03-15 24.21 24.34 24.10 24.34 0.0M
2023-03-14 24.38 24.38 24.38 24.38 0.0M
2023-03-13 24.07 24.20 24.07 24.12 0.0M
2023-03-10 24.29 24.45 24.01 24.08 0.0M
2023-03-09 24.53 24.55 24.38 24.38 0.0M
2023-03-08 24.67 24.74 24.67 24.74 0.0M
2023-03-07 25.01 25.01 24.67 24.68 0.0M
2023-03-06 25.04 25.11 24.96 24.96 0.0M
2023-03-03 24.80 24.98 24.80 24.98 0.0M
2023-03-02 24.47 24.73 24.45 24.69 0.0M
2023-03-01 24.54 24.54 24.44 24.51 0.0M
2023-02-28 24.66 24.75 24.62 24.62 0.0M
2023-02-27 24.68 24.70 24.62 24.63 0.0M
2023-02-24 24.50 24.63 24.43 24.56 0.0M
2023-02-23 24.79 24.82 24.55 24.75 0.0M
2023-02-22 24.74 24.77 24.63 24.67 0.0M
2023-02-21 24.70 24.76 24.64 24.64 0.0M
2023-02-17 25.04 25.07 24.90 25.03 0.1M
2023-02-16 25.21 25.29 25.09 25.09 0.0M
2023-02-15 25.22 25.34 25.18 25.34 0.0M
2023-02-14 25.23 25.35 25.06 25.29 0.1M
2023-02-13 25.21 25.26 25.19 25.23 0.0M
2023-02-10 24.98 25.06 24.95 25.05 0.0M
2023-02-09 25.58 25.58 24.95 25.00 0.0M
2023-02-08 25.38 25.38 25.15 25.15 0.0M
2023-02-07 25.13 25.45 25.06 25.41 0.1M
2023-02-06 25.24 25.24 25.05 25.14 0.0M
2023-02-03 25.29 25.44 25.19 25.22 0.0M
2023-02-02 25.48 25.48 25.36 25.39 0.0M
2023-02-01 25.04 25.34 24.90 25.20 0.7M