AllianzIM U.S. Equity Buffer15 Uncapped Aug ETF (AUGU)
BATS: AUGU · Real-Time Price · USD
29.08
-0.27 (-0.90%)
Mar 6, 2026, 4:00 PM EST - Market closed
AUGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.13 | 29.13 | 29.08 | 29.08 | 29.08 | -0.89% | 227 |
| Mar 5, 2026 | 29.30 | 29.34 | 29.25 | 29.34 | 29.34 | -0.47% | 1,703 |
| Mar 4, 2026 | 29.36 | 29.51 | 29.36 | 29.48 | 29.48 | 0.66% | 843 |
| Mar 3, 2026 | 29.19 | 29.37 | 29.19 | 29.28 | 29.28 | -0.82% | 5,154 |
| Mar 2, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.15% | 146 |
| Feb 27, 2026 | 29.45 | 29.48 | 29.41 | 29.48 | 29.48 | -0.60% | 6,571 |
| Feb 26, 2026 | 29.61 | 29.66 | 29.61 | 29.66 | 29.66 | -0.29% | 4,225 |
| Feb 25, 2026 | 29.75 | 29.76 | 29.75 | 29.75 | 29.75 | 0.63% | 1,194 |
| Feb 24, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.69% | 38 |
| Feb 23, 2026 | 29.40 | 29.40 | 29.36 | 29.36 | 29.36 | -0.89% | 640 |
| Feb 20, 2026 | 29.58 | 29.62 | 29.58 | 29.62 | 29.62 | 0.61% | 5,000 |
| Feb 19, 2026 | 29.48 | 29.49 | 29.41 | 29.44 | 29.44 | -0.35% | 4,246 |
| Feb 18, 2026 | 29.59 | 29.59 | 29.52 | 29.54 | 29.54 | 0.65% | 1,326 |
| Feb 17, 2026 | 29.18 | 29.44 | 29.17 | 29.35 | 29.35 | - | 3,774 |
| Feb 13, 2026 | 29.49 | 29.49 | 29.35 | 29.35 | 29.35 | -0.05% | 7,289 |
| Feb 12, 2026 | 29.46 | 29.50 | 29.32 | 29.36 | 29.36 | -1.29% | 3,377 |
| Feb 11, 2026 | 29.69 | 29.76 | 29.65 | 29.75 | 29.75 | 0.04% | 949 |
| Feb 10, 2026 | 29.79 | 29.87 | 29.74 | 29.74 | 29.74 | -0.30% | 1,060 |
| Feb 9, 2026 | 29.78 | 29.83 | 29.78 | 29.83 | 29.83 | 0.33% | 143 |
| Feb 6, 2026 | 29.66 | 29.73 | 29.64 | 29.73 | 29.73 | 1.65% | 3,642 |
| Feb 5, 2026 | 29.25 | 29.25 | 29.19 | 29.24 | 29.24 | -1.03% | 3,457 |
| Feb 4, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.38% | 155 |
| Feb 3, 2026 | 29.59 | 29.66 | 29.59 | 29.66 | 29.66 | -0.73% | 340 |
| Feb 2, 2026 | 29.84 | 29.88 | 29.84 | 29.88 | 29.88 | 0.44% | 181 |
| Jan 30, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.30% | 256 |
| Jan 29, 2026 | 29.60 | 29.84 | 29.60 | 29.84 | 29.84 | -0.22% | 12,427 |
| Jan 28, 2026 | 29.72 | 29.93 | 29.72 | 29.91 | 29.91 | 0.02% | 1,817 |
| Jan 27, 2026 | 29.81 | 29.90 | 29.81 | 29.90 | 29.90 | 0.47% | 236 |
| Jan 26, 2026 | 29.80 | 29.80 | 29.76 | 29.76 | 29.76 | 0.33% | 997 |
| Jan 23, 2026 | 29.62 | 29.66 | 29.62 | 29.66 | 29.66 | 0.02% | 3,170 |
| Jan 22, 2026 | 29.72 | 29.74 | 29.58 | 29.66 | 29.66 | 0.40% | 2,741 |
| Jan 21, 2026 | 29.35 | 29.60 | 29.35 | 29.54 | 29.54 | 0.91% | 3,582 |
| Jan 20, 2026 | 29.39 | 29.47 | 29.27 | 29.27 | 29.27 | -1.76% | 1,280 |
| Jan 16, 2026 | 29.83 | 29.83 | 29.78 | 29.79 | 29.79 | 0.01% | 112,934 |
| Jan 15, 2026 | 29.84 | 29.91 | 29.79 | 29.79 | 29.79 | 0.25% | 5,229 |
| Jan 14, 2026 | 29.70 | 29.72 | 29.58 | 29.72 | 29.72 | -0.41% | 2,665 |
| Jan 13, 2026 | 29.88 | 29.88 | 29.78 | 29.84 | 29.84 | -0.25% | 5,763 |
| Jan 12, 2026 | 29.87 | 29.93 | 29.86 | 29.92 | 29.92 | 0.10% | 693 |
| Jan 9, 2026 | 29.79 | 29.92 | 29.79 | 29.89 | 29.89 | 0.62% | 900 |
| Jan 8, 2026 | 29.70 | 29.75 | 29.70 | 29.70 | 29.70 | -0.08% | 6,639 |
| Jan 7, 2026 | 29.84 | 29.86 | 29.73 | 29.73 | 29.73 | -0.23% | 10,407 |
| Jan 6, 2026 | 29.60 | 29.81 | 29.60 | 29.80 | 29.80 | 0.54% | 5,897 |
| Jan 5, 2026 | 29.66 | 29.66 | 29.60 | 29.64 | 29.64 | 0.64% | 1,801 |
| Jan 2, 2026 | 29.50 | 29.52 | 29.40 | 29.45 | 29.45 | -0.07% | 4,261 |
| Dec 31, 2025 | 29.59 | 29.59 | 29.47 | 29.47 | 29.47 | -0.58% | 588 |
| Dec 30, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.05% | - |
| Dec 29, 2025 | 29.62 | 29.66 | 29.62 | 29.66 | 29.66 | -0.22% | 819 |
| Dec 26, 2025 | 29.70 | 29.72 | 29.69 | 29.72 | 29.72 | -0.02% | 1,018 |
| Dec 24, 2025 | 29.71 | 29.73 | 29.70 | 29.73 | 29.73 | 0.29% | 1,245 |
| Dec 23, 2025 | 29.51 | 29.64 | 29.51 | 29.64 | 29.64 | 0.34% | 600 |
| Dec 22, 2025 | 29.54 | 29.56 | 29.51 | 29.54 | 29.54 | 0.51% | 4,600 |
| Dec 19, 2025 | 29.40 | 29.40 | 29.39 | 29.39 | 29.39 | 0.64% | 185 |
| Dec 18, 2025 | 29.26 | 29.26 | 29.18 | 29.21 | 29.21 | 0.53% | 1,266 |
| Dec 17, 2025 | 29.25 | 29.25 | 29.05 | 29.05 | 29.05 | -0.95% | 200 |
| Dec 16, 2025 | 29.29 | 29.33 | 29.22 | 29.33 | 29.33 | -0.17% | 626 |
| Dec 15, 2025 | 29.40 | 29.44 | 29.38 | 29.38 | 29.38 | -0.11% | 4,477 |
| Dec 12, 2025 | 29.44 | 29.46 | 29.41 | 29.41 | 29.41 | -0.90% | 802 |
| Dec 11, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.07% | - |
| Dec 10, 2025 | 29.59 | 29.66 | 29.59 | 29.66 | 29.66 | 0.59% | 156 |
| Dec 9, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.01% | 6 |
| Dec 8, 2025 | 29.54 | 29.54 | 29.48 | 29.48 | 29.48 | -0.34% | 293 |
| Dec 5, 2025 | 29.57 | 29.64 | 29.57 | 29.58 | 29.58 | 0.21% | 4,655 |
| Dec 4, 2025 | 29.54 | 29.55 | 29.52 | 29.52 | 29.52 | -0.10% | 3,891 |
| Dec 3, 2025 | 29.53 | 29.55 | 29.53 | 29.55 | 29.55 | 0.36% | 2,120 |
| Dec 2, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.21% | - |
| Dec 1, 2025 | 29.37 | 29.47 | 29.37 | 29.38 | 29.38 | -0.39% | 4,440 |
| Nov 28, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.24% | - |
| Nov 26, 2025 | 29.30 | 29.42 | 29.30 | 29.42 | 29.42 | 0.54% | 4,967 |
| Nov 25, 2025 | 29.06 | 29.26 | 29.01 | 29.26 | 29.26 | 0.72% | 4,441 |
| Nov 24, 2025 | 28.95 | 29.05 | 28.95 | 29.05 | 29.05 | 1.17% | 299 |
| Nov 21, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.67% | - |
| Nov 20, 2025 | 28.78 | 28.78 | 28.53 | 28.53 | 28.53 | -1.14% | 3,070 |
| Nov 19, 2025 | 28.90 | 28.98 | 28.82 | 28.86 | 28.86 | 0.20% | 5,128 |
| Nov 18, 2025 | 28.85 | 28.90 | 28.80 | 28.80 | 28.80 | -0.50% | 2,245 |
| Nov 17, 2025 | 28.92 | 28.95 | 28.92 | 28.95 | 28.94 | -0.70% | 1,234 |
| Nov 14, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.11% | 3 |
| Nov 13, 2025 | 29.44 | 29.44 | 29.18 | 29.18 | 29.18 | -1.38% | 410 |
| Nov 12, 2025 | 29.56 | 29.59 | 29.56 | 29.59 | 29.59 | 0.12% | 139 |
| Nov 11, 2025 | 29.49 | 29.56 | 29.49 | 29.55 | 29.55 | 0.17% | 13,640 |
| Nov 10, 2025 | 29.39 | 29.51 | 29.39 | 29.51 | 29.50 | 1.35% | 321 |
| Nov 7, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | - |
| Nov 6, 2025 | 29.23 | 29.23 | 29.11 | 29.11 | 29.11 | -0.92% | 269 |
| Nov 5, 2025 | 29.51 | 29.51 | 29.38 | 29.38 | 29.38 | 0.28% | 337 |
| Nov 4, 2025 | 29.43 | 29.43 | 29.30 | 29.30 | 29.30 | -0.99% | 244 |
| Nov 3, 2025 | 29.62 | 29.62 | 29.59 | 29.59 | 29.59 | 0.03% | 2,108 |
| Oct 31, 2025 | 29.67 | 29.67 | 29.58 | 29.58 | 29.58 | 0.28% | 800 |
| Oct 30, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.64% | 51 |
| Oct 29, 2025 | 29.76 | 29.80 | 29.69 | 29.69 | 29.69 | -0.17% | 2,287 |
| Oct 28, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.17% | 145 |
| Oct 27, 2025 | 29.61 | 29.79 | 29.60 | 29.79 | 29.79 | 1.50% | 12,146 |
| Oct 24, 2025 | 29.39 | 29.39 | 29.35 | 29.35 | 29.35 | 0.62% | 146 |
| Oct 23, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.46% | - |
| Oct 22, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.03 | -0.49% | 48 |
| Oct 21, 2025 | 29.20 | 29.20 | 29.18 | 29.18 | 29.18 | 0.04% | 337 |
| Oct 20, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.78% | 4 |
| Oct 17, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.42% | - |
| Oct 16, 2025 | 28.95 | 28.95 | 28.82 | 28.82 | 28.82 | -0.41% | 1,756 |
| Oct 15, 2025 | 29.05 | 29.05 | 28.93 | 28.94 | 28.94 | 0.31% | 3,523 |
| Oct 14, 2025 | 28.96 | 28.97 | 28.85 | 28.85 | 28.85 | -0.16% | 409 |
| Oct 13, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.12% | 84 |