AllianzIM US Large Cap Buffer20 Feb ETF Historical Data - FEBW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
AllianzIM US Large Cap Buffer20 Feb ETF (FEBW)
AllianzIM US Large Cap Buffer20 Feb ETF (FEBW) Historical

AllianzIM US Large Cap Buffer20 Feb ETF (FEBW)

28.57

-0.0427

( -0.15% )

Updated: 09:45:15

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.19	-0.660639777469	28.76	28.8	28.48	15217	28.69606561	SP
4	-0.26	-0.901838362817	28.83	28.9599	28.35	28559	28.64037284	SP
12	0.16	0.563181978177	28.41	29.0099	28.1766	113059	28.50729488	SP
26	2.63	10.1387818042	25.94	32.27	25.88	67310	28.39721986	SP
52	3.02	11.8199608611	25.55	32.27	25.22	39880	28.05889268	SP
156	3.53	14.0974440895	25.04	32.27	24.38	39334	27.50129242	SP
260	3.53	14.0974440895	25.04	32.27	24.38	39334	27.50129242	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714516200	28.6127	-0.15	-0.50	28.775	28.775	28.61	12083
1714429800	28.7577	0	0.01	28.74	28.8	28.74	22192
1714170600	28.7538	0.13	0.47	28.725	28.7823	28.7	11166
1714084200	28.6205	-0.07	-0.24	28.56	28.63	28.48	11761
1713997800	28.6899	0.02	0.07	28.76	28.76	28.6108	18882
1713911400	28.67	0.15	0.53	28.62	28.709	28.6	128440
1713825000	28.5182	0.12	0.42	28.43	28.6	28.43	16712
1713565800	28.3991	-0.06	-0.22	28.49	28.51	28.35	114413
1713479400	28.4622	-0.03	-0.11	28.5	28.58	28.46	17905
1713393000	28.4933	-0.04	-0.14	28.57	28.615	28.48	16006
1713306600	28.5342	-0.03	-0.12	28.52	28.6012	28.52	16885
1713220200	28.5679	-0.12	-0.42	28.81	28.81	28.56	7164
1712961000	28.6895	-0.15	-0.51	28.7101	28.78	28.656	12988
1712874600	28.8369	0.05	0.16	28.74	28.87	28.72	11119
1712788200	28.79	-0.06	-0.21	28.78	28.82	28.71	34848
1712701800	28.85	0	0.00	28.83	28.91	28.79	21662
1712615400	28.8496	0.01	0.04	28.8593	28.89	28.8101	16488
1712356200	28.8394	0.11	0.37	28.8152	28.88	28.78	25220
1712269800	28.7337	-0.1	-0.34	28.9247	28.9599	28.7001	22166
1712183400	28.8322	0.01	0.04	28.83	28.9	28.8001	33070
1712097000	28.8214	-0.09	-0.31	28.82	28.86	28.779	32689
1712010600	28.91	-0.05	-0.17	28.84	28.93	28.84	29272
1711665000	28.958	0.03	0.10	28.91	28.96	28.8901	83573
1711578600	28.93	0.06	0.21	28.89	28.94	28.8301	25808
1711492200	28.869	-0.01	-0.04	28.8	29.0099	28.8	21754
1711405800	28.88	-0.05	-0.16	28.89	28.92	28.83	11238
1711146600	28.925	0.02	0.06	28.939	28.94	28.85	25145
1711060200	28.9085	0.06	0.20	28.87	28.9499	28.86	17055
1710973800	28.8503	0.07	0.23	28.773	28.87	28.74	24642
1710887400	28.784	0.06	0.22	28.66	28.7999	28.65	20138
1710801000	28.722	0.05	0.18	28.76	28.77	28.69	10569
1710541800	28.67	-0.05	-0.16	28.6431	28.6999	28.61	25533
1710455400	28.716	0.01	0.02	28.72	28.78	28.65	23328
1710369000	28.71	-0.06	-0.21	28.71	28.7994	28.71	141424
1710282600	28.77	0.1	0.35	28.63	28.79	28.63	33895
1710196200	28.67	-0.01	-0.03	28.69	28.72	28.58	19087
1709940600	28.679	-0.03	-0.11	28.75	28.79	28.62	14967
1709854200	28.71	0.07	0.24	28.65	28.7141	28.65	13625
1709767800	28.64	0.05	0.19	28.59	28.66	28.56	16747
1709681400	28.5871	-0.06	-0.20	28.58	28.62	28.49	18584
1709595000	28.643	-0.04	-0.13	28.63	28.7196	28.63	26185
1709335800	28.68	0.11	0.38	28.57	28.72	28.57	25564
1709249400	28.5728	0.06	0.22	28.54	28.62	28.53	24990
1709163000	28.51	-0.06	-0.21	28.49	28.59	28.48	66488
1709076600	28.5689	0.06	0.21	28.59	28.6087	28.5	30999
1708990200	28.51	-0.1	-0.35	28.62	28.64	28.5	87323
1708731000	28.61	0.01	0.03	28.64	28.65	28.57	130255
1708644600	28.6	0.2	0.72	28.66	28.66	28.5	63346
1708558200	28.3953	0.03	0.09	28.46	28.46	28.26	28583
1708471800	28.37	-0.06	-0.21	28.3	28.38	28.29	42432
1708126200	28.43	-0.04	-0.14	28.4381	28.49	28.36	118796
1708039800	28.47	0.08	0.28	28.55	28.55	28.37	80282
1707953400	28.39	0.12	0.42	28.33	28.4	28.295	81793
1707867000	28.27	-0.19	-0.67	28.31	28.31	28.1766	117894
1707780600	28.46	-0.01	-0.04	28.53	28.53	28.4	4066433
1707521400	28.47	0.05	0.18	28.48	28.48	28.39	50304
1707435000	28.42	0	0.00	28.46	28.46	28.35	277473
1707348600	28.42	0.13	0.48	28.41	28.42	28.335	58025
1707262200	28.2851	0.01	0.04	28.3	28.3299	28.25	71113
1707175800	28.2751	-0.05	-0.19	28.3	28.305	28.2	35317
1706916600	28.3282	0.1	0.35	28.16	28.38	28.16	141007
1706830200	28.2295	0.17	0.62	29.46	32.27	28.08	595233

AllianzIM US Large Cap B...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions