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
2024-12-31 33.83 33.83 33.79 33.80 0.0M
2024-12-30 33.83 33.86 33.82 33.86 0.0M
2024-12-27 33.84 33.88 33.81 33.88 0.0M
2024-12-26 33.91 33.91 33.91 33.91 0.0M
2024-12-24 33.89 33.89 33.89 33.89 0.0M
2024-12-23 33.73 33.83 33.73 33.83 0.0M
2024-12-20 33.69 33.74 33.69 33.74 0.0M
2024-12-19 33.61 33.61 33.56 33.60 0.0M
2024-12-18 33.82 33.86 33.62 33.62 0.0M
2024-12-17 33.63 33.83 33.63 33.83 0.0M
2024-12-16 33.84 33.84 33.84 33.84 0.0M
2024-12-13 33.84 33.84 33.84 33.84 0.0M
2024-12-12 33.79 33.81 33.79 33.81 0.0M
2024-12-11 33.82 33.84 33.80 33.84 0.0M
2024-12-09 33.80 33.80 33.80 33.80 0.0M
2024-12-06 33.81 33.81 33.81 33.81 0.0M
2024-12-05 33.79 33.80 33.79 33.80 0.0M
2024-12-04 33.76 33.80 33.75 33.80 0.0M
2024-12-03 33.78 33.78 33.72 33.78 0.0M
2024-12-02 33.74 33.77 33.71 33.77 0.0M
2024-11-29 33.74 33.74 33.74 33.74 0.0M
2024-11-27 33.74 33.74 33.70 33.70 0.0M
2024-11-26 33.68 33.71 33.67 33.71 0.0M
2024-11-25 33.61 33.67 33.61 33.67 0.0M
2024-11-22 33.62 33.62 33.62 33.62 0.0M
2024-11-21 33.56 33.56 33.56 33.56 0.0M
2024-11-20 33.43 33.52 33.43 33.52 0.0M
2024-11-19 33.50 33.55 33.50 33.55 0.0M
2024-11-18 33.46 33.53 33.46 33.53 0.0M
2024-11-15 33.50 33.51 33.46 33.46 0.0M
2024-11-14 33.58 33.58 33.58 33.58 0.0M
2024-11-13 33.62 33.62 33.59 33.59 0.0M
2024-11-12 33.54 33.58 33.51 33.58 0.0M
2024-11-11 33.58 33.58 33.58 33.58 0.0M
2024-11-08 33.57 33.57 33.57 33.57 0.0M
2024-11-07 33.50 33.53 33.48 33.53 0.0M
2024-11-06 33.39 33.46 33.37 33.46 0.0M
2024-11-05 33.17 33.21 33.17 33.21 0.0M
2024-11-04 33.00 33.06 33.00 33.06 0.0M
2024-11-01 33.08 33.12 33.05 33.05 0.0M
2024-10-31 33.01 33.01 33.01 33.01 0.0M
2024-10-30 33.21 33.21 33.18 33.20 0.0M
2024-10-29 33.17 33.23 33.16 33.23 0.0M
2024-10-28 33.22 33.22 33.21 33.21 0.0M
2024-10-25 33.13 33.15 33.13 33.15 0.0M
2024-10-24 33.13 33.16 33.13 33.16 0.0M
2024-10-23 33.16 33.16 33.14 33.14 0.0M
2024-10-22 33.20 33.24 33.20 33.24 0.0M
2024-10-21 33.20 33.22 33.20 33.22 0.0M
2024-10-18 33.22 33.23 33.22 33.23 0.0M
2024-10-16 33.10 33.15 33.10 33.15 0.0M
2024-10-15 33.13 33.16 33.09 33.10 0.0M
2024-10-14 33.17 33.17 33.17 33.17 0.0M
2024-10-11 33.00 33.08 32.99 33.08 0.0M
2024-10-10 33.01 33.01 33.01 33.01 0.0M
2024-10-09 32.95 33.03 32.95 33.03 0.0M
2024-10-08 32.88 32.95 32.88 32.95 0.0M
2024-10-07 32.81 32.81 32.81 32.81 0.0M
2024-10-04 32.91 32.95 32.82 32.95 0.0M
2024-10-03 32.78 32.84 32.78 32.81 0.0M
2024-10-02 32.82 32.86 32.82 32.86 0.0M
2024-10-01 32.80 32.86 32.79 32.85 0.0M
2024-09-30 32.90 32.97 32.87 32.97 0.0M
2024-09-27 32.93 32.93 32.93 32.93 0.0M
2024-09-26 32.92 32.95 32.92 32.95 0.0M
2024-09-25 32.90 32.91 32.87 32.91 0.0M
2024-09-24 32.93 32.93 32.93 32.93 0.0M
2024-09-23 32.93 32.93 32.91 32.91 0.0M
2024-09-20 32.83 32.86 32.83 32.86 0.0M
2024-09-19 32.82 32.90 32.82 32.87 0.0M
2024-09-18 32.64 32.65 32.64 32.65 0.0M
2024-09-17 32.64 32.67 32.63 32.67 0.0M
2024-09-16 32.67 32.67 32.67 32.67 0.0M
2024-09-13 32.61 32.64 32.59 32.63 0.0M
2024-09-12 32.54 32.54 32.54 32.54 0.0M
2024-09-11 32.12 32.44 32.12 32.44 0.0M
2024-09-10 32.28 32.28 32.28 32.28 0.0M
2024-09-09 32.20 32.20 32.15 32.19 0.0M
2024-09-06 32.03 32.03 31.97 31.97 0.0M
2024-09-05 32.29 32.31 32.20 32.26 0.0M
2024-09-04 32.34 32.34 32.30 32.30 0.0M
2024-09-03 32.53 32.53 32.30 32.30 0.0M
2024-08-30 32.60 32.67 32.60 32.67 0.0M
2024-08-29 32.61 32.61 32.51 32.51 0.0M
2024-08-28 32.54 32.54 32.51 32.51 0.0M
2024-08-27 32.52 32.60 32.52 32.58 0.0M
2024-08-26 32.53 32.53 32.52 32.53 0.0M
2024-08-23 32.53 32.56 32.49 32.56 0.0M
2024-08-21 32.47 32.51 32.45 32.51 0.0M
2024-08-20 32.43 32.47 32.42 32.47 0.0M
2024-08-16 32.33 32.36 32.33 32.36 0.0M
2024-08-15 32.27 32.31 32.27 32.31 0.0M
2024-08-14 32.06 32.10 32.03 32.10 0.0M
2024-08-13 31.92 31.98 31.92 31.98 0.0M
2024-08-12 31.81 31.81 31.66 31.69 0.0M
2024-08-09 31.58 31.68 31.58 31.68 0.0M
2024-08-08 31.32 31.53 31.32 31.53 0.0M
2024-08-07 31.58 31.58 31.11 31.11 0.0M
2024-08-06 31.23 31.47 31.23 31.28 0.0M
2024-08-05 30.45 30.94 29.86 30.92 0.0M
2024-08-02 31.54 31.56 31.45 31.56 0.0M
2024-08-01 31.92 31.92 31.89 31.89 0.0M
2024-07-31 32.11 32.17 32.11 32.17 0.0M
2024-07-29 31.96 32.02 31.96 32.00 0.0M
2024-07-26 31.94 31.99 31.94 31.95 0.0M
2024-07-25 31.81 31.97 31.79 31.79 0.0M
2024-07-24 32.03 32.03 31.84 31.84 0.0M
2024-07-23 32.23 32.23 32.19 32.19 0.0M
2024-07-22 32.18 32.22 32.18 32.22 0.4M
2024-07-19 32.06 32.11 32.01 32.05 0.0M
2024-07-18 32.21 32.21 32.07 32.14 0.0M
2024-07-17 32.29 32.29 32.22 32.24 0.0M
2024-07-16 32.35 32.39 32.35 32.39 0.0M
2024-07-15 32.36 32.36 32.33 32.33 0.0M
2024-07-12 32.33 32.35 32.31 32.31 0.0M
2024-07-11 32.29 32.29 32.23 32.24 0.0M
2024-07-10 32.24 32.32 32.24 32.32 0.0M
2024-07-09 32.19 32.21 32.17 32.21 0.0M
2024-07-08 32.20 32.20 32.20 32.20 0.0M
2024-07-05 32.12 32.18 32.12 32.18 0.0M
2024-07-03 32.11 32.13 32.05 32.11 0.0M
2024-07-02 32.04 32.04 32.04 32.04 0.0M
2024-07-01 31.96 31.96 31.96 31.96 0.0M
2024-06-28 32.07 32.07 31.90 31.92 1.4M
2024-06-27 31.86 31.97 31.86 31.93 0.0M
2024-06-26 31.84 31.94 31.84 31.93 0.0M
2024-06-25 31.80 31.91 31.80 31.88 0.0M
2024-06-24 31.85 31.87 31.83 31.83 0.0M
2024-06-21 31.85 31.90 31.81 31.86 0.0M
2024-06-20 31.88 31.90 31.84 31.87 0.0M
2024-06-18 31.83 31.94 31.83 31.92 0.0M
2024-06-17 31.76 31.92 31.75 31.88 0.0M
2024-06-14 31.69 31.77 31.68 31.75 0.0M
2024-06-13 31.72 31.81 31.70 31.77 0.0M
2024-06-12 31.67 31.82 31.67 31.75 0.0M
2024-06-11 31.50 31.60 31.49 31.58 0.0M
2024-06-10 31.50 31.58 31.47 31.54 0.0M
2024-06-07 31.58 31.62 31.47 31.52 0.0M
2024-06-06 31.52 31.55 31.45 31.51 0.0M
2024-06-05 31.35 31.55 31.32 31.52 0.0M
2024-06-04 31.29 31.33 31.23 31.33 0.0M
2024-06-03 31.37 31.37 31.14 31.29 0.1M
2024-05-31 31.11 31.28 31.04 31.25 0.0M
2024-05-30 31.16 31.20 31.10 31.14 0.0M
2024-05-29 31.90 31.90 31.22 31.23 0.0M
2024-05-28 31.32 31.36 31.29 31.33 0.0M
2024-05-24 31.26 31.37 31.26 31.33 0.0M
2024-05-23 31.36 31.36 31.16 31.19 0.0M
2024-05-22 31.38 31.38 31.24 31.28 0.0M
2024-05-21 31.28 31.36 31.28 31.35 0.0M
2024-05-20 31.39 31.39 31.28 31.30 0.0M
2024-05-17 31.22 31.31 31.21 31.28 0.0M
2024-05-16 31.34 31.34 31.22 31.23 0.0M
2024-05-15 31.20 31.29 31.18 31.27 0.0M
2024-05-14 30.99 31.08 30.96 31.07 0.0M
2024-05-13 31.02 31.02 30.94 30.97 0.0M
2024-05-10 30.98 31.01 30.94 30.94 0.0M
2024-05-09 30.81 30.95 30.81 30.93 0.0M
2024-05-08 30.82 30.85 30.80 30.82 0.0M
2024-05-07 30.86 30.86 30.80 30.83 0.0M
2024-05-06 30.73 30.81 30.69 30.79 0.0M
2024-05-03 30.62 30.66 30.61 30.61 0.0M
2024-05-02 30.18 30.42 30.18 30.35 0.0M
2024-05-01 30.18 30.49 30.17 30.23 0.0M
2024-04-30 30.56 30.57 30.30 30.30 0.0M
2024-04-29 30.51 30.56 30.50 30.55 0.0M
2024-04-26 30.44 30.56 30.44 30.49 0.0M
2024-04-25 30.14 30.35 30.14 30.28 0.0M
2024-04-24 30.30 30.42 30.28 30.38 0.0M
2024-04-23 30.33 30.39 30.28 30.37 0.1M
2024-04-22 30.18 30.22 30.13 30.13 0.0M
2024-04-19 30.06 30.06 29.88 29.95 0.1M
2024-04-18 30.15 30.25 30.05 30.12 0.0M
2024-04-17 30.35 30.35 30.14 30.16 0.0M
2024-04-16 30.20 30.33 30.20 30.25 0.0M
2024-04-15 30.58 30.64 30.27 30.27 0.0M
2024-04-12 30.59 30.59 30.44 30.45 0.0M
2024-04-11 30.60 30.77 30.50 30.73 0.0M
2024-04-10 30.65 30.65 30.51 30.59 0.0M
2024-04-09 30.75 30.79 30.64 30.73 0.0M
2024-04-08 30.73 30.77 30.69 30.69 0.0M
2024-04-05 30.64 30.76 30.61 30.75 0.0M
2024-04-04 30.82 30.90 30.54 30.54 0.0M
2024-04-03 30.74 30.82 30.69 30.76 0.0M
2024-04-02 30.71 30.73 30.66 30.73 0.0M
2024-04-01 30.85 30.87 29.15 30.85 0.0M
2024-03-28 30.87 30.92 30.83 30.91 0.4M
2024-03-27 30.77 30.82 30.73 30.82 0.0M
2024-03-26 30.81 30.83 30.70 30.74 0.0M
2024-03-25 30.81 30.81 30.73 30.75 0.0M
2024-03-22 30.76 30.84 30.76 30.82 0.0M
2024-03-21 30.86 30.89 30.78 30.78 0.0M
2024-03-20 30.65 30.85 30.60 30.81 0.0M
2024-03-19 30.46 30.65 30.46 30.64 0.0M
2024-03-18 30.60 30.62 30.51 30.51 0.0M
2024-03-15 30.40 30.45 30.37 30.37 0.0M
2024-03-14 30.43 30.58 30.43 30.48 0.0M
2024-03-13 30.55 30.62 30.51 30.59 0.0M
2024-03-12 30.43 30.63 30.43 30.63 0.0M
2024-03-11 30.33 30.44 30.30 30.40 0.0M
2024-03-08 30.62 30.67 30.44 30.44 0.0M
2024-03-07 30.46 30.55 30.46 30.54 0.0M
2024-03-06 30.35 30.42 30.34 30.39 0.0M
2024-03-05 30.39 30.39 30.24 30.27 0.0M
2024-03-04 30.47 30.53 30.42 30.48 0.0M
2024-03-01 30.43 30.54 30.40 30.52 0.0M
2024-02-29 30.37 30.40 30.28 30.36 0.0M
2024-02-28 30.25 30.34 30.22 30.27 0.1M
2024-02-27 30.22 30.32 30.20 30.30 0.0M
2024-02-26 30.38 30.38 30.23 30.26 0.0M
2024-02-23 30.42 30.42 30.29 30.32 0.0M
2024-02-22 30.24 30.33 30.18 30.31 0.0M
2024-02-21 29.89 29.97 29.81 29.97 0.0M
2024-02-20 29.90 29.95 29.85 29.89 0.0M
2024-02-16 30.01 30.16 29.97 30.06 0.1M
2024-02-15 30.07 30.12 29.99 30.09 0.1M
2024-02-14 29.89 30.01 29.81 30.01 0.1M
2024-02-13 29.92 29.92 29.61 29.80 0.0M
2024-02-12 30.10 30.16 30.02 30.08 1.4M
2024-02-09 30.02 30.10 29.98 30.08 0.0M
2024-02-08 30.05 30.05 29.93 29.93 0.3M
2024-02-07 29.99 30.00 29.90 29.96 0.0M
2024-02-06 29.83 29.83 29.74 29.82 0.1M
2024-02-05 29.82 29.83 29.67 29.79 0.0M
2024-02-02 29.65 29.90 29.65 29.86 0.1M
2024-02-01 30.88 33.49 29.44 29.70 0.1M
2024-01-31 29.55 29.72 29.41 29.41 0.1M
2024-01-30 29.62 29.63 29.55 29.62 0.0M
2024-01-29 29.50 29.61 29.47 29.58 0.0M
2024-01-26 29.54 29.54 29.48 29.49 0.0M
2024-01-25 29.49 29.49 29.41 29.46 0.0M
2024-01-24 29.51 29.51 29.40 29.40 0.0M
2024-01-23 29.37 29.38 29.36 29.38 0.0M
2024-01-22 29.30 29.32 29.26 29.31 0.0M
2024-01-19 29.02 29.26 29.02 29.24 0.0M
2024-01-18 28.82 28.97 28.80 28.95 0.0M
2024-01-17 28.61 28.73 28.61 28.73 0.0M
2024-01-16 28.96 28.96 28.85 28.85 0.0M
2024-01-12 29.12 29.12 29.00 29.05 0.0M
2024-01-11 28.88 29.02 28.87 29.01 0.0M
2024-01-10 28.92 29.02 28.92 29.02 0.0M
2024-01-09 28.84 28.90 28.84 28.90 0.0M
2024-01-08 28.94 28.94 28.91 28.92 0.0M
2024-01-05 28.65 28.67 28.52 28.58 0.0M
2024-01-04 28.69 28.69 28.49 28.52 0.0M
2024-01-03 28.62 28.68 28.61 28.63 0.0M
2024-01-02 28.78 28.78 28.78 28.78 0.0M