AllianzIM U.S. Large Cap Buffer20 Feb ETF (FEBW)

NYSEARCA: FEBW · Real-Time Price · USD

33.72

+0.04 (0.12%)

At close: Dec 5, 2025, 4:00 PM EST

33.72

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

FEBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.70	33.72	33.68	33.72	33.72	0.12%	1,862
Dec 4, 2025	33.65	33.68	33.63	33.68	33.68	0.07%	1,157
Dec 3, 2025	33.60	33.65	33.60	33.65	33.65	0.15%	1,591
Dec 2, 2025	33.60	33.63	33.58	33.60	33.60	0.07%	5,255
Dec 1, 2025	33.55	33.61	33.55	33.58	33.58	-0.05%	8,532
Nov 28, 2025	33.57	33.60	33.57	33.60	33.60	0.15%	837
Nov 26, 2025	33.48	33.56	33.48	33.54	33.54	0.16%	1,795
Nov 25, 2025	33.30	33.49	33.30	33.49	33.49	0.34%	5,467
Nov 24, 2025	33.29	33.38	33.29	33.38	33.38	0.68%	8,698
Nov 21, 2025	33.26	33.26	33.15	33.15	33.15	0.43%	531
Nov 20, 2025	33.38	33.39	33.01	33.01	33.01	-0.57%	1,712
Nov 19, 2025	33.22	33.22	33.13	33.20	33.20	0.15%	4,753
Nov 18, 2025	33.15	33.17	33.15	33.15	33.15	-0.16%	542
Nov 17, 2025	33.28	33.32	33.20	33.20	33.20	-0.42%	3,288
Nov 14, 2025	33.27	33.36	33.27	33.34	33.34	0.11%	3,143
Nov 13, 2025	33.40	33.40	33.29	33.30	33.30	-0.53%	10,490
Nov 12, 2025	33.46	33.48	33.46	33.48	33.48	0.08%	729
Nov 11, 2025	33.45	33.46	33.45	33.46	33.46	0.05%	481
Nov 10, 2025	33.24	33.44	33.24	33.44	33.44	0.49%	6,471
Nov 7, 2025	33.19	33.28	33.12	33.28	33.28	0.03%	4,442
Nov 6, 2025	33.24	33.29	33.23	33.27	33.27	-0.35%	1,002
Nov 5, 2025	33.34	33.39	33.34	33.38	33.38	0.23%	2,829
Nov 4, 2025	33.33	33.33	33.31	33.31	33.31	-0.24%	1,218
Nov 3, 2025	33.42	33.42	33.36	33.39	33.39	-0.02%	14,496
Oct 31, 2025	33.42	33.42	33.37	33.40	33.40	0.05%	1,460
Oct 30, 2025	33.44	33.44	33.38	33.38	33.38	-0.19%	4,495
Oct 29, 2025	33.44	33.48	33.40	33.44	33.44	-0.21%	7,640
Oct 28, 2025	33.43	33.51	33.14	33.51	33.51	0.17%	11,732
Oct 27, 2025	33.36	33.45	33.36	33.45	33.45	0.26%	1,264
Oct 24, 2025	33.26	33.38	33.26	33.37	33.37	0.19%	2,004
Oct 23, 2025	33.23	33.30	33.23	33.30	33.30	0.10%	264
Oct 22, 2025	33.34	33.34	33.21	33.27	33.27	-0.03%	1,394
Oct 21, 2025	33.25	33.29	33.25	33.28	33.28	0.01%	11,475
Oct 20, 2025	33.24	33.29	33.23	33.28	33.28	0.44%	30,156
Oct 17, 2025	33.05	33.15	33.01	33.13	33.13	0.34%	34,284
Oct 16, 2025	33.06	33.15	32.99	33.02	33.02	-0.27%	30,455
Oct 15, 2025	33.11	33.11	33.04	33.11	33.11	0.04%	6,396
Oct 14, 2025	33.00	33.14	32.98	33.09	33.09	0.16%	8,737
Oct 13, 2025	33.11	33.11	33.04	33.04	33.04	0.34%	2,390
Oct 10, 2025	33.11	33.11	32.93	32.93	32.93	-0.78%	1,338
Oct 9, 2025	33.21	33.21	33.17	33.19	33.19	-0.08%	1,518
Oct 8, 2025	33.20	33.23	33.20	33.22	33.22	0.13%	5,118
Oct 7, 2025	33.22	33.25	33.16	33.18	33.17	-0.10%	4,651
Oct 6, 2025	33.16	33.22	33.16	33.21	33.21	0.06%	3,251
Oct 3, 2025	33.19	33.21	33.19	33.19	33.19	0.02%	1,169
Oct 2, 2025	33.12	33.18	33.12	33.18	33.18	0.04%	1,289
Oct 1, 2025	33.18	33.18	33.10	33.17	33.17	0.09%	9,278
Sep 30, 2025	33.10	33.14	33.07	33.14	33.14	0.12%	4,020
Sep 29, 2025	33.12	33.12	33.09	33.10	33.10	0.12%	1,090
Sep 26, 2025	33.00	33.07	33.00	33.06	33.06	0.20%	7,246
Sep 25, 2025	32.94	33.01	32.94	32.99	32.99	-0.08%	4,372
Sep 24, 2025	33.03	33.04	32.96	33.02	33.02	-	13,232
Sep 23, 2025	33.08	33.08	33.01	33.02	33.02	-0.18%	4,784
Sep 22, 2025	33.05	33.11	33.05	33.08	33.08	0.06%	14,387
Sep 19, 2025	32.91	33.06	32.91	33.06	33.06	0.18%	325
Sep 18, 2025	32.99	33.04	32.99	33.00	33.00	0.04%	6,945
Sep 17, 2025	32.93	33.01	32.28	32.99	32.99	0.03%	6,194
Sep 16, 2025	32.97	33.04	32.96	32.98	32.98	-0.07%	15,568
Sep 15, 2025	33.01	33.04	32.97	33.00	33.00	0.14%	10,336
Sep 12, 2025	32.95	32.99	32.95	32.95	32.95	-0.08%	1,948
Sep 11, 2025	32.87	32.98	32.87	32.98	32.98	0.33%	5,469
Sep 10, 2025	32.89	32.92	32.69	32.87	32.87	0.12%	8,443
Sep 9, 2025	32.79	32.83	32.78	32.83	32.83	0.16%	14,742
Sep 8, 2025	32.75	32.79	32.75	32.78	32.78	0.10%	1,595
Sep 5, 2025	32.78	32.82	32.69	32.75	32.75	-0.10%	1,980
Sep 4, 2025	32.71	32.78	32.71	32.78	32.78	0.36%	1,921
Sep 3, 2025	32.64	32.66	32.62	32.66	32.66	0.17%	1,681
Sep 2, 2025	32.45	32.60	32.45	32.60	32.60	-0.20%	16,685
Aug 29, 2025	32.65	32.67	32.65	32.67	32.67	-0.30%	16,446
Aug 28, 2025	32.72	32.77	32.72	32.77	32.77	0.11%	554
Aug 27, 2025	32.64	32.73	32.64	32.73	32.73	0.14%	473
Aug 26, 2025	32.62	32.68	32.62	32.68	32.68	0.09%	3,178
Aug 25, 2025	32.65	32.69	32.63	32.65	32.65	-0.09%	1,608
Aug 22, 2025	32.49	32.68	32.49	32.68	32.68	0.66%	2,396
Aug 21, 2025	32.46	32.48	32.43	32.47	32.47	-0.23%	6,423
Aug 20, 2025	32.46	32.54	32.45	32.54	32.54	-	820
Aug 19, 2025	32.58	32.59	32.51	32.54	32.54	-0.23%	937
Aug 18, 2025	32.58	32.62	32.58	32.62	32.62	0.02%	1,808
Aug 15, 2025	32.61	32.66	32.58	32.61	32.61	-0.09%	2,124
Aug 14, 2025	32.59	32.64	32.59	32.64	32.64	0.09%	1,584
Aug 13, 2025	32.59	32.62	32.59	32.62	32.61	0.10%	3,226
Aug 12, 2025	32.56	32.58	32.54	32.58	32.58	0.44%	1,655
Aug 11, 2025	32.44	32.46	32.42	32.44	32.44	-0.01%	1,422
Aug 8, 2025	32.43	32.44	32.43	32.44	32.44	0.32%	815
Aug 7, 2025	32.36	32.36	32.32	32.34	32.34	-0.08%	1,229
Aug 6, 2025	32.35	32.38	32.33	32.36	32.36	0.29%	5,739
Aug 5, 2025	32.30	32.30	32.22	32.27	32.27	-0.20%	2,512
Aug 4, 2025	32.17	32.33	32.17	32.33	32.33	0.76%	5,171
Aug 1, 2025	32.10	32.13	32.06	32.09	32.09	-0.71%	6,686
Jul 31, 2025	32.46	32.48	32.30	32.32	32.32	-0.07%	4,899
Jul 30, 2025	32.38	32.38	32.35	32.35	32.35	-0.13%	35,953
Jul 29, 2025	32.42	32.42	32.39	32.39	32.39	-0.10%	798
Jul 28, 2025	32.42	32.42	32.42	32.42	32.42	0.03%	351
Jul 25, 2025	32.06	32.47	32.06	32.41	32.41	0.22%	9,872
Jul 24, 2025	32.33	32.34	32.31	32.34	32.34	0.07%	1,421
Jul 23, 2025	32.27	32.31	32.27	32.31	32.31	0.28%	455
Jul 22, 2025	32.16	32.23	32.16	32.22	32.22	0.06%	2,532
Jul 21, 2025	32.26	32.26	32.20	32.20	32.20	0.10%	1,679
Jul 18, 2025	32.21	32.21	32.14	32.17	32.17	-0.02%	4,537
Jul 17, 2025	32.14	32.18	32.14	32.18	32.18	0.31%	485