AllianzIM U.S. Equity Buffer15 Uncapped Aug ETF (AUGU)
BATS: AUGU · Real-Time Price · USD
29.58
+0.06 (0.21%)
At close: Dec 5, 2025, 4:00 PM EST
29.58
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
AUGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.57 | 29.63 | 29.51 | 29.62 | - | 0.34% | 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 |
| Oct 10, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -2.05% | 10 |
| Oct 9, 2025 | 29.10 | 29.17 | 29.10 | 29.17 | 29.17 | -0.20% | 480 |
| Oct 8, 2025 | 29.16 | 29.26 | 29.13 | 29.23 | 29.23 | 0.47% | 189,360 |
| Oct 7, 2025 | 29.10 | 29.10 | 29.09 | 29.09 | 29.09 | -0.39% | 11,897 |
| Oct 6, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.23% | 26 |
| Oct 3, 2025 | 29.19 | 29.24 | 29.12 | 29.14 | 29.14 | 0.15% | 5,318 |
| Oct 2, 2025 | 29.13 | 29.14 | 29.07 | 29.10 | 29.10 | 0.05% | 241,267 |
| Oct 1, 2025 | 28.99 | 29.08 | 28.99 | 29.08 | 29.08 | 0.32% | 1,006 |
| Sep 30, 2025 | 28.89 | 28.99 | 28.85 | 28.99 | 28.99 | 0.36% | 3,740 |
| Sep 29, 2025 | 28.87 | 28.92 | 28.83 | 28.89 | 28.88 | 0.23% | 1,974 |
| Sep 26, 2025 | 28.80 | 28.82 | 28.80 | 28.82 | 28.82 | 0.43% | 607 |
| Sep 25, 2025 | 28.63 | 28.70 | 28.63 | 28.70 | 28.70 | -0.43% | 2,142 |
| Sep 24, 2025 | 28.92 | 28.92 | 28.82 | 28.82 | 28.82 | -0.24% | 920 |
| Sep 23, 2025 | 28.98 | 28.99 | 28.89 | 28.89 | 28.89 | -0.45% | 1,851 |
| Sep 22, 2025 | 28.94 | 29.02 | 28.94 | 29.02 | 29.02 | 0.42% | 1,035 |
| Sep 19, 2025 | 28.86 | 28.90 | 28.86 | 28.90 | 28.90 | 0.21% | 756 |
| Sep 18, 2025 | 28.80 | 28.85 | 28.79 | 28.84 | 28.84 | 0.64% | 1,528 |
| Sep 17, 2025 | 28.69 | 28.83 | 28.57 | 28.66 | 28.66 | -0.17% | 7,443 |
| Sep 16, 2025 | 28.74 | 28.75 | 28.71 | 28.71 | 28.71 | -0.02% | 1,145 |
| Sep 15, 2025 | 28.68 | 28.73 | 28.68 | 28.71 | 28.71 | 0.31% | 529 |
| Sep 12, 2025 | 28.35 | 28.64 | 28.35 | 28.62 | 28.62 | 0.03% | 2,685 |
| Sep 11, 2025 | 28.56 | 28.63 | 28.56 | 28.61 | 28.61 | 0.81% | 1,391 |
| Sep 10, 2025 | 28.41 | 28.48 | 28.34 | 28.38 | 28.38 | 0.10% | 2,964 |
| Sep 9, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.25% | - |
| Sep 8, 2025 | 28.17 | 28.28 | 28.17 | 28.28 | 28.28 | 0.20% | 1,374 |
| Sep 5, 2025 | 28.16 | 28.22 | 28.16 | 28.22 | 28.22 | -0.22% | 320 |
| Sep 4, 2025 | 28.19 | 28.28 | 28.19 | 28.28 | 28.28 | 0.65% | 1,204 |
| Sep 3, 2025 | 28.10 | 28.22 | 27.99 | 28.10 | 28.10 | 0.21% | 19,451 |
| Sep 2, 2025 | 28.03 | 28.04 | 27.89 | 28.04 | 28.04 | -0.34% | 15,334 |
| Aug 29, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.56% | 82 |
| Aug 28, 2025 | 28.21 | 28.32 | 28.20 | 28.30 | 28.30 | 0.26% | 44,661 |
| Aug 27, 2025 | 28.22 | 28.24 | 28.17 | 28.22 | 28.22 | 0.22% | 10,645 |
| Aug 26, 2025 | 28.05 | 28.16 | 28.05 | 28.16 | 28.16 | 0.26% | 4,459 |
| Aug 25, 2025 | 28.14 | 28.15 | 28.09 | 28.09 | 28.09 | -0.24% | 3,743 |
| Aug 22, 2025 | 28.12 | 28.19 | 28.09 | 28.16 | 28.16 | 1.10% | 2,960 |
| Aug 21, 2025 | 27.97 | 27.97 | 27.85 | 27.85 | 27.85 | -0.28% | 10,967 |
| Aug 20, 2025 | 27.89 | 27.97 | 27.79 | 27.93 | 27.93 | -0.18% | 208,440 |
| Aug 19, 2025 | 28.08 | 28.11 | 27.98 | 27.98 | 27.98 | -0.49% | 2,523 |
| Aug 18, 2025 | 28.13 | 28.13 | 28.07 | 28.12 | 28.12 | 0.03% | 1,065 |
| Aug 15, 2025 | 28.12 | 28.25 | 28.11 | 28.11 | 28.11 | -0.32% | 13,543 |
| Aug 14, 2025 | 28.14 | 28.20 | 28.10 | 28.20 | 28.20 | 0.15% | 11,521 |
| Aug 13, 2025 | 28.15 | 28.18 | 28.13 | 28.16 | 28.16 | 0.20% | 5,764 |
| Aug 12, 2025 | 27.95 | 28.10 | 27.95 | 28.10 | 28.10 | 0.93% | 4,018 |
| Aug 11, 2025 | 27.93 | 28.00 | 27.84 | 27.84 | 27.84 | -0.24% | 33,624 |
| Aug 8, 2025 | 27.89 | 27.95 | 27.87 | 27.91 | 27.91 | 0.67% | 18,367 |
| Aug 7, 2025 | 27.81 | 27.82 | 27.65 | 27.72 | 27.72 | -0.21% | 21,797 |
| Aug 6, 2025 | 27.67 | 27.89 | 27.67 | 27.78 | 27.78 | 0.56% | 13,870 |
| Aug 5, 2025 | 27.72 | 27.72 | 27.62 | 27.63 | 27.63 | -0.31% | 9,744 |
| Aug 4, 2025 | 27.57 | 27.71 | 27.57 | 27.71 | 27.71 | 0.91% | 19,704 |
| Aug 1, 2025 | 27.61 | 27.61 | 27.41 | 27.46 | 27.46 | -0.84% | 40,181 |
| Jul 31, 2025 | 27.93 | 27.97 | 27.69 | 27.69 | 27.69 | -0.36% | 22,430 |
| Jul 30, 2025 | 27.90 | 27.90 | 27.80 | 27.80 | 27.79 | -0.15% | 100 |
| Jul 29, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.31% | 1 |
| Jul 28, 2025 | 27.96 | 27.96 | 27.90 | 27.93 | 27.92 | -0.07% | 370 |
| Jul 25, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.35% | 93 |
| Jul 24, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0.19% | 20 |
| Jul 23, 2025 | 27.68 | 27.80 | 27.68 | 27.80 | 27.79 | 0.71% | 235 |
| Jul 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.10% | 2 |
| Jul 21, 2025 | 27.69 | 27.69 | 27.57 | 27.57 | 27.57 | 0.13% | 1,008 |
| Jul 18, 2025 | 27.52 | 27.54 | 27.51 | 27.54 | 27.54 | -0.06% | 697 |
| Jul 17, 2025 | 27.39 | 27.55 | 27.39 | 27.55 | 27.55 | 0.59% | 6,242 |