AllianzIM U.S. Equity Buffer10 Feb ETF (FEBT)

BATS: FEBT · Real-Time Price · USD

39.80

-0.11 (-0.29%)

At close: Apr 28, 2026, 4:00 PM EDT

39.80

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FEBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.75	39.80	39.73	39.80	-	-0.29%	3,924
Apr 27, 2026	39.87	39.95	39.82	39.91	39.91	0.13%	13,615
Apr 24, 2026	39.77	39.88	39.77	39.86	39.86	0.45%	3,753
Apr 23, 2026	39.79	39.79	39.45	39.69	39.69	-0.24%	13,484
Apr 22, 2026	39.76	39.80	39.72	39.78	39.78	0.60%	12,025
Apr 21, 2026	39.87	39.87	39.54	39.54	39.54	-0.27%	8,900
Apr 20, 2026	39.65	39.71	39.61	39.65	39.65	-0.23%	6,375
Apr 17, 2026	39.75	39.77	39.67	39.74	39.74	0.82%	10,251
Apr 16, 2026	39.37	39.46	39.35	39.42	39.42	0.06%	4,077
Apr 15, 2026	39.28	39.42	39.26	39.40	39.39	0.54%	7,332
Apr 14, 2026	39.07	39.21	39.07	39.19	39.18	0.78%	8,902
Apr 13, 2026	38.63	38.88	38.63	38.88	38.88	0.67%	5,420
Apr 10, 2026	38.67	38.76	38.59	38.62	38.62	-0.26%	5,963
Apr 9, 2026	38.46	38.73	38.46	38.72	38.72	0.65%	6,664
Apr 8, 2026	38.51	38.64	38.38	38.47	38.47	1.76%	9,660
Apr 7, 2026	37.58	37.86	37.58	37.80	37.80	-0.04%	13,569
Apr 6, 2026	37.70	37.86	37.70	37.82	37.82	0.26%	4,304
Apr 2, 2026	37.29	37.74	37.29	37.72	37.72	0.09%	15,561
Apr 1, 2026	37.69	37.82	37.66	37.69	37.69	0.61%	7,486
Mar 31, 2026	37.16	37.46	37.08	37.46	37.46	2.03%	3,725
Mar 30, 2026	36.86	36.89	36.65	36.71	36.71	-0.19%	2,814
Mar 27, 2026	37.07	37.07	36.78	36.78	36.78	-1.37%	4,721
Mar 26, 2026	37.60	37.66	37.29	37.29	37.29	-1.12%	6,965
Mar 25, 2026	37.74	37.78	37.68	37.71	37.71	0.43%	1,294
Mar 24, 2026	37.50	37.69	37.46	37.55	37.55	-0.35%	9,847
Mar 23, 2026	37.84	37.94	37.59	37.68	37.68	0.93%	9,422
Mar 20, 2026	37.63	37.63	37.25	37.33	37.33	-1.13%	9,221
Mar 19, 2026	37.59	37.82	37.56	37.76	37.76	-0.16%	16,191
Mar 18, 2026	38.03	38.13	37.78	37.82	37.82	-0.94%	18,881
Mar 17, 2026	38.29	38.33	38.15	38.18	38.18	0.32%	30,437
Mar 16, 2026	38.19	38.19	37.99	38.06	38.06	0.77%	7,533
Mar 13, 2026	38.04	38.04	37.74	37.77	37.77	-0.45%	14,556
Mar 12, 2026	38.15	38.15	37.94	37.94	37.94	-1.04%	6,502
Mar 11, 2026	38.48	38.48	38.30	38.34	38.34	0.03%	4,349
Mar 10, 2026	38.41	38.66	38.33	38.33	38.33	-0.23%	14,751
Mar 9, 2026	38.04	38.48	37.80	38.42	38.42	0.68%	12,997
Mar 6, 2026	38.22	38.36	38.16	38.16	38.16	-1.01%	7,468
Mar 5, 2026	38.52	38.61	38.31	38.55	38.55	-0.39%	5,988
Mar 4, 2026	38.62	38.80	38.56	38.70	38.70	0.48%	8,030
Mar 3, 2026	38.18	38.58	38.18	38.52	38.52	-0.56%	11,244
Mar 2, 2026	38.67	38.80	38.64	38.73	38.73	-0.05%	4,867
Feb 27, 2026	38.62	38.75	38.62	38.75	38.75	-0.28%	7,458
Feb 26, 2026	38.81	38.90	38.70	38.86	38.86	-0.26%	7,810
Feb 25, 2026	38.92	39.02	38.85	38.96	38.96	0.39%	14,664
Feb 24, 2026	38.70	38.83	38.70	38.81	38.81	0.60%	5,619
Feb 23, 2026	38.87	38.87	38.56	38.58	38.58	-0.59%	9,100
Feb 20, 2026	38.82	38.88	38.70	38.81	38.81	0.49%	10,944
Feb 19, 2026	38.64	38.77	38.59	38.62	38.62	-0.37%	15,215
Feb 18, 2026	38.86	38.86	38.68	38.76	38.76	0.48%	5,483
Feb 17, 2026	38.61	38.71	38.40	38.58	38.58	0.10%	19,314
Feb 13, 2026	38.51	38.73	38.47	38.54	38.54	-0.23%	17,529
Feb 12, 2026	39.01	39.01	38.51	38.63	38.63	-0.84%	9,108
Feb 11, 2026	38.90	39.02	38.85	38.96	38.96	-	19,837
Feb 10, 2026	38.97	39.12	38.96	38.96	38.96	-0.28%	27,281
Feb 9, 2026	38.91	39.09	38.91	39.07	39.07	0.40%	11,484
Feb 6, 2026	38.49	38.91	38.49	38.91	38.91	1.36%	24,126
Feb 5, 2026	38.65	38.65	38.39	38.39	38.39	-0.95%	20,726
Feb 4, 2026	38.97	38.97	38.53	38.76	38.76	-0.26%	26,077
Feb 3, 2026	39.18	39.20	38.71	38.86	38.86	-0.54%	28,985
Feb 2, 2026	38.93	39.13	38.90	39.07	39.07	0.40%	70,305
Jan 30, 2026	38.87	38.94	38.77	38.92	38.92	0.19%	48,075
Jan 29, 2026	38.78	38.84	38.59	38.84	38.84	0.07%	9,755
Jan 28, 2026	38.92	38.92	38.74	38.81	38.81	0.07%	9,867
Jan 27, 2026	38.74	38.83	38.73	38.79	38.79	0.15%	8,209
Jan 26, 2026	38.75	38.79	38.68	38.73	38.73	0.32%	14,209
Jan 23, 2026	38.57	38.64	38.54	38.61	38.60	0.08%	28,317
Jan 22, 2026	38.58	38.61	38.54	38.57	38.57	0.36%	5,767
Jan 21, 2026	38.19	38.51	38.19	38.44	38.43	0.92%	7,298
Jan 20, 2026	38.29	38.38	38.03	38.09	38.09	-1.29%	8,290
Jan 16, 2026	38.61	38.62	38.54	38.58	38.58	0.09%	7,140
Jan 15, 2026	38.58	38.62	38.53	38.55	38.55	0.23%	5,362
Jan 14, 2026	38.40	38.46	38.38	38.46	38.46	-0.22%	3,656
Jan 13, 2026	38.54	38.56	38.49	38.54	38.54	-0.15%	12,514
Jan 12, 2026	38.43	38.60	38.43	38.60	38.60	0.12%	5,709
Jan 9, 2026	38.46	38.55	38.46	38.55	38.55	0.36%	6,721
Jan 8, 2026	38.41	38.41	38.38	38.41	38.41	0.11%	2,156
Jan 7, 2026	38.48	38.51	38.37	38.37	38.37	-0.31%	6,506
Jan 6, 2026	38.29	38.49	38.29	38.49	38.49	0.50%	4,687
Jan 5, 2026	38.36	38.39	38.30	38.30	38.30	0.29%	6,830
Jan 2, 2026	38.12	38.21	38.09	38.19	38.19	0.24%	1,803
Dec 31, 2025	38.22	38.30	38.10	38.10	38.10	-0.42%	2,726
Dec 30, 2025	38.24	38.34	38.24	38.26	38.26	-0.09%	3,981
Dec 29, 2025	38.23	38.32	38.23	38.29	38.29	-0.08%	4,486
Dec 26, 2025	38.34	38.34	38.28	38.32	38.32	0.08%	4,511
Dec 24, 2025	38.24	38.33	38.12	38.29	38.29	0.16%	4,228
Dec 23, 2025	38.19	38.23	38.18	38.23	38.23	0.23%	6,608
Dec 22, 2025	38.14	38.17	38.14	38.15	38.15	0.46%	3,076
Dec 19, 2025	37.78	38.00	37.78	37.97	37.97	0.48%	6,663
Dec 18, 2025	37.89	37.89	37.73	37.79	37.79	0.58%	3,555
Dec 17, 2025	37.65	37.69	37.58	37.58	37.57	-0.76%	4,677
Dec 16, 2025	37.85	37.87	37.68	37.86	37.86	-0.05%	10,274
Dec 15, 2025	37.91	37.91	37.84	37.88	37.88	0.03%	3,903
Dec 12, 2025	38.00	38.04	37.78	37.87	37.87	-0.45%	6,216
Dec 11, 2025	37.87	38.05	37.87	38.04	38.04	0.21%	6,782
Dec 10, 2025	37.80	37.98	37.80	37.96	37.96	0.46%	2,914
Dec 9, 2025	37.82	37.88	37.79	37.79	37.79	-0.05%	4,633
Dec 8, 2025	37.79	37.81	37.79	37.81	37.81	-0.18%	1,432
Dec 5, 2025	37.87	37.91	37.84	37.88	37.88	0.29%	4,169
Dec 4, 2025	37.83	37.83	37.74	37.77	37.77	-0.07%	3,209
Dec 3, 2025	37.73	37.84	37.73	37.79	37.79	0.18%	4,042