AllianzIM U.S. Large Cap Buffer20 Aug ETF (AUGW)
NYSEARCA: AUGW · Real-Time Price · USD
32.36
-0.04 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
AUGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.39 | 32.39 | 32.36 | 32.36 | 32.36 | -0.11% | 601 |
| Dec 4, 2025 | 32.29 | 32.40 | 32.29 | 32.40 | 32.40 | 0.31% | 1,362 |
| Dec 3, 2025 | 32.25 | 32.34 | 32.25 | 32.30 | 32.30 | 0.08% | 3,532 |
| Dec 2, 2025 | 32.27 | 32.28 | 32.24 | 32.27 | 32.27 | 0.06% | 3,383 |
| Dec 1, 2025 | 32.22 | 32.27 | 30.93 | 32.26 | 32.26 | -0.09% | 1,989 |
| Nov 28, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.28 | 0.14% | 228 |
| Nov 26, 2025 | 32.20 | 32.25 | 32.16 | 32.24 | 32.24 | 0.37% | 4,799 |
| Nov 25, 2025 | 32.03 | 32.16 | 32.02 | 32.12 | 32.12 | 0.22% | 7,530 |
| Nov 24, 2025 | 32.01 | 32.05 | 31.99 | 32.05 | 32.05 | 0.69% | 1,627 |
| Nov 21, 2025 | 31.81 | 31.94 | 31.81 | 31.83 | 31.83 | 0.39% | 4,329 |
| Nov 20, 2025 | 32.07 | 32.07 | 31.68 | 31.71 | 31.71 | -0.58% | 28,147 |
| Nov 19, 2025 | 31.94 | 31.94 | 31.87 | 31.89 | 31.89 | 0.09% | 688 |
| Nov 18, 2025 | 31.83 | 31.91 | 31.83 | 31.86 | 31.86 | -0.18% | 15,981 |
| Nov 17, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.36% | 13 |
| Nov 14, 2025 | 32.03 | 32.03 | 32.01 | 32.03 | 32.03 | 0.03% | 1,207 |
| Nov 13, 2025 | 32.03 | 32.03 | 32.02 | 32.02 | 32.02 | -0.59% | 12,457 |
| Nov 12, 2025 | 32.15 | 32.21 | 32.15 | 32.21 | 32.21 | 0.07% | 17,252 |
| Nov 11, 2025 | 32.04 | 32.19 | 32.04 | 32.19 | 32.19 | -0.02% | 12,722 |
| Nov 10, 2025 | 32.14 | 32.20 | 32.07 | 32.20 | 32.20 | 0.59% | 3,022 |
| Nov 7, 2025 | 31.90 | 32.01 | 31.86 | 32.01 | 32.01 | 0.05% | 2,884 |
| Nov 6, 2025 | 32.07 | 32.07 | 31.99 | 32.00 | 32.00 | -0.39% | 5,482 |
| Nov 5, 2025 | 32.05 | 32.14 | 32.05 | 32.12 | 32.12 | 0.19% | 1,571 |
| Nov 4, 2025 | 32.08 | 32.09 | 32.06 | 32.06 | 32.06 | -0.30% | 2,563 |
| Nov 3, 2025 | 32.14 | 32.19 | 32.13 | 32.16 | 32.16 | 0.08% | 1,771 |
| Oct 31, 2025 | 32.23 | 32.23 | 32.10 | 32.13 | 32.13 | -0.08% | 3,134 |
| Oct 30, 2025 | 32.05 | 32.20 | 32.05 | 32.16 | 32.16 | -0.13% | 2,636 |
| Oct 29, 2025 | 32.14 | 32.28 | 32.14 | 32.20 | 32.20 | -0.08% | 5,582 |
| Oct 28, 2025 | 32.24 | 32.26 | 32.22 | 32.22 | 32.22 | -0.06% | 6,555 |
| Oct 27, 2025 | 32.23 | 32.24 | 32.22 | 32.24 | 32.24 | 0.35% | 2,407 |
| Oct 24, 2025 | 32.15 | 32.21 | 32.12 | 32.13 | 32.13 | -0.09% | 1,708 |
| Oct 23, 2025 | 32.08 | 32.16 | 32.02 | 32.16 | 32.16 | 0.44% | 5,769 |
| Oct 22, 2025 | 32.28 | 32.28 | 31.97 | 32.02 | 32.02 | -0.17% | 2,305 |
| Oct 21, 2025 | 32.04 | 32.07 | 32.03 | 32.07 | 32.07 | 0.04% | 7,828 |
| Oct 20, 2025 | 32.07 | 32.09 | 32.06 | 32.06 | 32.06 | 0.41% | 1,596 |
| Oct 17, 2025 | 31.83 | 31.96 | 31.81 | 31.93 | 31.93 | 0.29% | 7,609 |
| Oct 16, 2025 | 31.87 | 31.87 | 31.76 | 31.84 | 31.84 | -0.20% | 3,880 |
| Oct 15, 2025 | 31.92 | 31.97 | 31.90 | 31.90 | 31.90 | 0.11% | 2,535 |
| Oct 14, 2025 | 31.76 | 31.87 | 31.76 | 31.87 | 31.87 | -0.12% | 846 |
| Oct 13, 2025 | 31.88 | 31.91 | 31.85 | 31.91 | 31.91 | 0.62% | 1,157 |
| Oct 10, 2025 | 31.91 | 32.04 | 31.71 | 31.71 | 31.71 | -0.91% | 4,178 |
| Oct 9, 2025 | 31.97 | 32.00 | 31.97 | 32.00 | 32.00 | -0.11% | 312 |
| Oct 8, 2025 | 32.08 | 32.08 | 32.04 | 32.04 | 32.03 | 0.27% | 1,394 |
| Oct 7, 2025 | 31.99 | 32.05 | 31.95 | 31.95 | 31.95 | -0.25% | 2,902 |
| Oct 6, 2025 | 31.99 | 32.06 | 31.98 | 32.03 | 32.03 | 0.21% | 7,729 |
| Oct 3, 2025 | 32.04 | 32.04 | 31.96 | 31.96 | 31.96 | -0.13% | 6,352 |
| Oct 2, 2025 | 31.99 | 32.04 | 31.94 | 32.01 | 32.00 | 0.05% | 6,088 |
| Oct 1, 2025 | 31.92 | 31.99 | 31.91 | 31.99 | 31.99 | 0.09% | 440,875 |
| Sep 30, 2025 | 31.90 | 31.96 | 31.90 | 31.96 | 31.96 | 0.17% | 1,300 |
| Sep 29, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.08% | 86 |
| Sep 26, 2025 | 31.82 | 31.88 | 31.78 | 31.88 | 31.88 | 0.25% | 5,208 |
| Sep 25, 2025 | 31.76 | 31.80 | 31.75 | 31.80 | 31.80 | -0.16% | 687 |
| Sep 24, 2025 | 31.85 | 31.85 | 31.79 | 31.85 | 31.85 | -0.06% | 4,294 |
| Sep 23, 2025 | 31.89 | 31.94 | 31.84 | 31.87 | 31.87 | -0.18% | 2,992 |
| Sep 22, 2025 | 31.86 | 31.97 | 31.86 | 31.93 | 31.93 | 0.07% | 10,817 |
| Sep 19, 2025 | 31.85 | 31.91 | 31.84 | 31.91 | 31.91 | 0.11% | 5,024 |
| Sep 18, 2025 | 31.89 | 31.90 | 31.83 | 31.87 | 31.87 | 0.16% | 4,157 |
| Sep 17, 2025 | 31.82 | 31.85 | 31.76 | 31.82 | 31.82 | 0.13% | 1,394 |
| Sep 16, 2025 | 31.81 | 31.89 | 31.78 | 31.78 | 31.78 | -0.14% | 7,868 |
| Sep 15, 2025 | 31.87 | 32.03 | 31.48 | 31.83 | 31.83 | 0.24% | 6,387 |
| Sep 12, 2025 | 31.83 | 31.83 | 31.75 | 31.75 | 31.75 | -0.14% | 5,494 |
| Sep 11, 2025 | 31.79 | 31.81 | 31.74 | 31.79 | 31.79 | 0.35% | 8,064 |
| Sep 10, 2025 | 31.74 | 31.76 | 31.63 | 31.68 | 31.68 | 0.07% | 9,690 |
| Sep 9, 2025 | 31.63 | 31.68 | 31.60 | 31.66 | 31.66 | 0.12% | 4,297 |
| Sep 8, 2025 | 31.70 | 31.70 | 31.58 | 31.62 | 31.62 | 0.09% | 3,957 |
| Sep 5, 2025 | 31.72 | 31.72 | 31.53 | 31.59 | 31.59 | -0.02% | 6,444 |
| Sep 4, 2025 | 31.56 | 31.62 | 31.50 | 31.60 | 31.60 | 0.33% | 12,810 |
| Sep 3, 2025 | 31.51 | 31.51 | 31.42 | 31.49 | 31.49 | 0.31% | 5,440 |
| Sep 2, 2025 | 31.36 | 31.41 | 31.32 | 31.39 | 31.39 | -0.35% | 18,392 |
| Aug 29, 2025 | 31.58 | 31.58 | 31.47 | 31.50 | 31.50 | -0.22% | 6,887 |
| Aug 28, 2025 | 31.59 | 31.61 | 31.51 | 31.57 | 31.57 | 0.10% | 44,985 |
| Aug 27, 2025 | 31.53 | 31.56 | 31.52 | 31.54 | 31.54 | 0.16% | 50,177 |
| Aug 26, 2025 | 31.44 | 31.51 | 31.43 | 31.49 | 31.49 | 0.09% | 6,362 |
| Aug 25, 2025 | 31.50 | 31.53 | 31.45 | 31.46 | 31.46 | -0.12% | 29,419 |
| Aug 22, 2025 | 31.36 | 31.55 | 31.31 | 31.50 | 31.50 | 0.65% | 67,041 |
| Aug 21, 2025 | 31.24 | 31.37 | 31.19 | 31.30 | 31.30 | -0.18% | 40,909 |
| Aug 20, 2025 | 31.38 | 31.38 | 31.26 | 31.35 | 31.35 | -0.05% | 8,274 |
| Aug 19, 2025 | 31.44 | 31.47 | 31.31 | 31.37 | 31.37 | -0.22% | 52,090 |
| Aug 18, 2025 | 31.46 | 34.56 | 31.40 | 31.44 | 31.44 | 0.07% | 30,700 |
| Aug 15, 2025 | 31.49 | 31.50 | 31.41 | 31.42 | 31.42 | -0.18% | 30,846 |
| Aug 14, 2025 | 31.43 | 31.48 | 31.42 | 31.48 | 31.48 | -0.03% | 26,880 |
| Aug 13, 2025 | 31.42 | 31.49 | 31.42 | 31.49 | 31.49 | 0.25% | 23,113 |
| Aug 12, 2025 | 31.37 | 31.43 | 31.30 | 31.41 | 31.41 | 0.50% | 43,054 |
| Aug 11, 2025 | 31.32 | 31.36 | 31.25 | 31.25 | 31.25 | -0.24% | 10,711 |
| Aug 8, 2025 | 31.33 | 31.33 | 31.24 | 31.33 | 31.33 | 0.44% | 102,018 |
| Aug 7, 2025 | 31.30 | 31.30 | 31.12 | 31.19 | 31.19 | -0.03% | 56,006 |
| Aug 6, 2025 | 31.07 | 31.24 | 31.07 | 31.20 | 31.20 | 0.26% | 39,963 |
| Aug 5, 2025 | 31.21 | 31.23 | 31.12 | 31.12 | 31.12 | -0.18% | 40,703 |
| Aug 4, 2025 | 31.18 | 31.24 | 31.09 | 31.18 | 31.18 | 0.61% | 52,183 |
| Aug 1, 2025 | 32.61 | 32.61 | 30.91 | 30.99 | 30.99 | -0.58% | 907,640 |
| Jul 31, 2025 | 31.17 | 31.46 | 31.09 | 31.17 | 31.17 | 0.10% | 120,985 |
| Jul 30, 2025 | 31.27 | 31.27 | 31.10 | 31.14 | 31.14 | - | 40,392 |
| Jul 29, 2025 | 31.15 | 31.17 | 31.10 | 31.14 | 31.14 | 0.02% | 8,200 |
| Jul 28, 2025 | 31.10 | 31.15 | 31.09 | 31.13 | 31.13 | - | 2,543 |
| Jul 25, 2025 | 31.12 | 31.13 | 31.09 | 31.13 | 31.13 | 0.06% | 536 |
| Jul 24, 2025 | 31.11 | 31.15 | 30.97 | 31.11 | 31.11 | 0.04% | 2,243 |
| Jul 23, 2025 | 31.04 | 31.10 | 28.50 | 31.10 | 31.10 | 0.18% | 7,156 |
| Jul 22, 2025 | 31.01 | 31.04 | 31.00 | 31.04 | 31.04 | -0.01% | 2,401 |
| Jul 21, 2025 | 31.01 | 31.04 | 31.01 | 31.04 | 31.04 | 0.22% | 874 |
| Jul 18, 2025 | 31.01 | 31.01 | 30.96 | 30.98 | 30.98 | -0.06% | 4,866 |
| Jul 17, 2025 | 30.95 | 30.99 | 30.94 | 30.99 | 30.99 | 0.30% | 2,466 |