AllianzIM US Large Cap Buffer10 Apr ETF (APRT)
NYSEARCA: APRT · Real-Time Price · USD
41.35
+0.08 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
41.35
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
APRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.27 | 41.28 | 41.26 | 41.27 | 41.27 | -0.01% | 1,347 |
| Dec 3, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.11% | 26 |
| Dec 2, 2025 | 41.24 | 41.25 | 41.23 | 41.23 | 41.23 | 0.07% | 575 |
| Dec 1, 2025 | 41.22 | 41.22 | 41.20 | 41.20 | 41.20 | -0.07% | 1,366 |
| Nov 28, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.24% | 100 |
| Nov 26, 2025 | 41.16 | 41.17 | 41.13 | 41.13 | 41.13 | 0.11% | 4,058 |
| Nov 25, 2025 | 40.95 | 41.09 | 40.95 | 41.09 | 41.09 | 0.36% | 2,167 |
| Nov 24, 2025 | 40.75 | 40.94 | 40.75 | 40.94 | 40.94 | 0.67% | 464 |
| Nov 21, 2025 | 40.55 | 40.67 | 40.55 | 40.67 | 40.67 | 0.40% | 590 |
| Nov 20, 2025 | 40.94 | 40.94 | 40.48 | 40.51 | 40.51 | -0.55% | 4,808 |
| Nov 19, 2025 | 40.71 | 40.77 | 40.68 | 40.73 | 40.73 | 0.04% | 6,950 |
| Nov 18, 2025 | 40.62 | 40.78 | 40.61 | 40.71 | 40.71 | -0.16% | 1,756 |
| Nov 17, 2025 | 40.85 | 40.85 | 40.76 | 40.78 | 40.78 | -0.35% | 960 |
| Nov 14, 2025 | 40.72 | 40.93 | 40.72 | 40.93 | 40.93 | 0.13% | 1,166 |
| Nov 13, 2025 | 40.97 | 41.00 | 40.85 | 40.87 | 40.87 | -0.41% | 2,825 |
| Nov 12, 2025 | 41.05 | 41.05 | 41.01 | 41.04 | 41.04 | - | 3,892 |
| Nov 11, 2025 | 41.02 | 41.04 | 40.97 | 41.04 | 41.04 | 0.04% | 8,998 |
| Nov 10, 2025 | 41.05 | 41.05 | 40.98 | 41.03 | 41.03 | 0.48% | 941 |
| Nov 7, 2025 | 40.74 | 40.83 | 40.65 | 40.83 | 40.83 | 0.05% | 4,027 |
| Nov 6, 2025 | 40.93 | 40.93 | 40.81 | 40.81 | 40.81 | -0.30% | 722 |
| Nov 5, 2025 | 40.87 | 40.95 | 40.87 | 40.93 | 40.93 | 0.23% | 3,193 |
| Nov 4, 2025 | 40.86 | 40.89 | 40.84 | 40.84 | 40.84 | -0.31% | 892 |
| Nov 3, 2025 | 41.01 | 41.01 | 40.89 | 40.97 | 40.97 | 0.06% | 12,951 |
| Oct 31, 2025 | 40.99 | 41.02 | 40.93 | 40.94 | 40.94 | 0.05% | 1,600 |
| Oct 30, 2025 | 40.99 | 40.99 | 40.92 | 40.92 | 40.92 | -0.18% | 1,364 |
| Oct 29, 2025 | 41.02 | 41.02 | 40.98 | 41.00 | 40.99 | 0.01% | 460 |
| Oct 28, 2025 | 41.00 | 41.06 | 40.99 | 40.99 | 40.99 | -0.10% | 1,150 |
| Oct 27, 2025 | 41.01 | 41.04 | 41.01 | 41.03 | 41.03 | 0.20% | 2,548 |
| Oct 24, 2025 | 40.97 | 40.97 | 40.95 | 40.95 | 40.95 | 0.03% | 1,346 |
| Oct 23, 2025 | 40.82 | 40.94 | 40.82 | 40.94 | 40.94 | 0.40% | 7,252 |
| Oct 22, 2025 | 40.75 | 40.78 | 40.73 | 40.78 | 40.78 | -0.16% | 436 |
| Oct 21, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 0.06% | 188 |
| Oct 20, 2025 | 40.73 | 40.83 | 40.73 | 40.82 | 40.82 | 0.43% | 2,227 |
| Oct 17, 2025 | 40.52 | 40.65 | 40.52 | 40.65 | 40.65 | 0.36% | 1,168 |
| Oct 16, 2025 | 40.69 | 40.69 | 40.44 | 40.50 | 40.50 | -0.26% | 2,272 |
| Oct 15, 2025 | 40.77 | 40.77 | 40.55 | 40.60 | 40.60 | 0.07% | 1,465 |
| Oct 14, 2025 | 40.45 | 40.58 | 40.45 | 40.58 | 40.58 | -0.16% | 3,484 |
| Oct 13, 2025 | 40.58 | 40.64 | 40.58 | 40.64 | 40.64 | 0.65% | 667 |
| Oct 10, 2025 | 40.80 | 40.80 | 40.38 | 40.38 | 40.38 | -0.92% | 1,545 |
| Oct 9, 2025 | 40.80 | 40.80 | 40.68 | 40.75 | 40.75 | -0.04% | 1,635 |
| Oct 8, 2025 | 40.71 | 40.78 | 40.71 | 40.77 | 40.77 | 0.14% | 546 |
| Oct 7, 2025 | 40.75 | 40.75 | 40.66 | 40.71 | 40.71 | -0.11% | 1,478 |
| Oct 6, 2025 | 40.72 | 40.77 | 40.70 | 40.76 | 40.76 | 0.06% | 1,716 |
| Oct 3, 2025 | 40.75 | 40.78 | 40.74 | 40.74 | 40.73 | 0.02% | 1,756 |
| Oct 2, 2025 | 40.77 | 40.77 | 40.73 | 40.73 | 40.73 | -0.03% | 319 |
| Oct 1, 2025 | 40.75 | 40.75 | 40.74 | 40.74 | 40.74 | 0.07% | 289 |
| Sep 30, 2025 | 40.64 | 40.71 | 40.64 | 40.71 | 40.71 | 0.20% | 497 |
| Sep 29, 2025 | 40.70 | 40.70 | 40.63 | 40.63 | 40.62 | 0.06% | 754 |
| Sep 26, 2025 | 40.59 | 40.60 | 40.58 | 40.60 | 40.60 | 0.25% | 2,930 |
| Sep 25, 2025 | 40.53 | 40.58 | 40.47 | 40.50 | 40.50 | -0.14% | 5,651 |
| Sep 24, 2025 | 40.53 | 40.57 | 40.53 | 40.56 | 40.56 | -0.13% | 3,553 |
| Sep 23, 2025 | 40.67 | 40.67 | 40.60 | 40.61 | 40.61 | 0.04% | 3,247 |
| Sep 22, 2025 | 40.59 | 40.61 | 40.59 | 40.59 | 40.59 | -0.11% | 47,255 |
| Sep 19, 2025 | 40.58 | 40.64 | 40.56 | 40.64 | 40.64 | 0.16% | 1,258 |
| Sep 18, 2025 | 40.56 | 40.58 | 40.55 | 40.57 | 40.57 | 0.10% | 1,016 |
| Sep 17, 2025 | 40.48 | 40.53 | 40.48 | 40.53 | 40.53 | 0.06% | 434 |
| Sep 16, 2025 | 40.58 | 40.58 | 40.47 | 40.51 | 40.51 | -0.12% | 313 |
| Sep 15, 2025 | 40.63 | 40.63 | 40.50 | 40.56 | 40.55 | 0.05% | 17,251 |
| Sep 12, 2025 | 40.48 | 40.54 | 40.46 | 40.54 | 40.53 | 0.09% | 1,000 |
| Sep 11, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.21% | 2 |
| Sep 10, 2025 | 40.40 | 40.42 | 40.39 | 40.42 | 40.41 | 0.13% | 473 |
| Sep 9, 2025 | 40.32 | 40.36 | 40.29 | 40.36 | 40.36 | - | 7,531 |
| Sep 8, 2025 | 40.41 | 40.41 | 40.33 | 40.37 | 40.36 | 0.10% | 2,615 |
| Sep 5, 2025 | 40.31 | 40.32 | 40.22 | 40.32 | 40.32 | -0.01% | 3,725 |
| Sep 4, 2025 | 40.25 | 40.33 | 40.25 | 40.33 | 40.33 | 0.32% | 281 |
| Sep 3, 2025 | 40.13 | 40.20 | 40.13 | 40.20 | 40.20 | 0.19% | 770 |
| Sep 2, 2025 | 40.11 | 40.13 | 40.03 | 40.13 | 40.13 | -0.20% | 386 |
| Aug 29, 2025 | 40.28 | 40.28 | 40.14 | 40.21 | 40.21 | -0.27% | 5,186 |
| Aug 28, 2025 | 40.21 | 40.32 | 40.16 | 40.32 | 40.32 | 0.16% | 628 |
| Aug 27, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.10% | 2 |
| Aug 26, 2025 | 40.16 | 40.21 | 40.16 | 40.21 | 40.21 | 0.08% | 112 |
| Aug 25, 2025 | 40.25 | 40.25 | 40.18 | 40.18 | 40.18 | -0.09% | 207 |
| Aug 22, 2025 | 39.99 | 40.22 | 39.99 | 40.22 | 40.21 | 0.66% | 370 |
| Aug 21, 2025 | 39.92 | 39.95 | 39.92 | 39.95 | 39.95 | -0.09% | 1,473 |
| Aug 20, 2025 | 39.91 | 39.99 | 39.91 | 39.99 | 39.98 | -0.09% | 207 |
| Aug 19, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.21% | 887 |
| Aug 18, 2025 | 40.13 | 40.13 | 40.10 | 40.10 | 40.10 | 0.04% | 163 |
| Aug 15, 2025 | 40.08 | 40.09 | 40.08 | 40.09 | 40.08 | -0.12% | 6,418 |
| Aug 14, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.07% | 16 |
| Aug 13, 2025 | 40.07 | 40.16 | 40.07 | 40.11 | 40.11 | 0.14% | 1,058 |
| Aug 12, 2025 | 40.08 | 40.08 | 40.05 | 40.05 | 40.05 | 0.36% | 572 |
| Aug 11, 2025 | 39.90 | 39.94 | 39.90 | 39.91 | 39.91 | -0.07% | 839 |
| Aug 8, 2025 | 39.89 | 39.94 | 39.88 | 39.94 | 39.94 | 0.42% | 922 |
| Aug 7, 2025 | 39.80 | 39.80 | 39.72 | 39.77 | 39.77 | -0.12% | 579 |
| Aug 6, 2025 | 39.74 | 39.82 | 39.68 | 39.82 | 39.82 | 0.19% | 824 |
| Aug 5, 2025 | 39.71 | 39.75 | 39.71 | 39.74 | 39.74 | -0.18% | 3,038 |
| Aug 4, 2025 | 39.62 | 39.81 | 39.62 | 39.81 | 39.81 | 0.67% | 1,397 |
| Aug 1, 2025 | 39.58 | 39.58 | 39.47 | 39.55 | 39.55 | -0.57% | 1,079 |
| Jul 31, 2025 | 39.87 | 39.87 | 39.77 | 39.77 | 39.77 | -0.11% | 297 |
| Jul 30, 2025 | 39.82 | 39.86 | 39.78 | 39.82 | 39.82 | -0.10% | 1,083 |
| Jul 29, 2025 | 39.88 | 39.88 | 39.84 | 39.86 | 39.85 | -0.10% | 810 |
| Jul 28, 2025 | 39.86 | 39.90 | 39.85 | 39.90 | 39.89 | 0.04% | 268 |
| Jul 25, 2025 | 39.85 | 39.88 | 39.77 | 39.88 | 39.88 | 0.20% | 883 |
| Jul 24, 2025 | 39.77 | 39.80 | 39.73 | 39.80 | 39.80 | 0.11% | 861 |
| Jul 23, 2025 | 39.70 | 39.76 | 39.70 | 39.76 | 39.76 | 0.30% | 749 |
| Jul 22, 2025 | 39.53 | 39.64 | 39.52 | 39.64 | 39.64 | 0.01% | 15,069 |
| Jul 21, 2025 | 39.67 | 39.67 | 39.63 | 39.63 | 39.63 | 0.15% | 667 |
| Jul 18, 2025 | 39.55 | 39.57 | 39.49 | 39.57 | 39.57 | 0.05% | 2,382 |
| Jul 17, 2025 | 39.51 | 39.55 | 39.51 | 39.55 | 39.55 | 0.24% | 1,235 |
| Jul 16, 2025 | 39.41 | 39.45 | 39.32 | 39.45 | 39.45 | 0.02% | 3,186 |