AllianzIM U.S. Large Cap Buffer10 Jan ETF (JANT)
NYSEARCA: JANT · Real-Time Price · USD
40.76
+0.04 (0.10%)
At close: Dec 5, 2025, 4:00 PM EST
40.76
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.77 | 40.79 | 40.68 | 40.76 | 40.76 | 0.10% | 1,318 |
| Dec 4, 2025 | 40.70 | 40.73 | 40.68 | 40.72 | 40.72 | 0.06% | 2,810 |
| Dec 3, 2025 | 40.67 | 40.72 | 40.67 | 40.69 | 40.69 | 0.16% | 1,773 |
| Dec 2, 2025 | 40.61 | 40.65 | 40.60 | 40.63 | 40.63 | 0.20% | 2,656 |
| Dec 1, 2025 | 40.61 | 40.62 | 40.54 | 40.55 | 40.55 | -0.14% | 4,726 |
| Nov 28, 2025 | 40.57 | 40.60 | 40.57 | 40.60 | 40.60 | 0.20% | 898 |
| Nov 26, 2025 | 39.23 | 40.54 | 39.23 | 40.52 | 40.52 | 0.25% | 2,688 |
| Nov 25, 2025 | 40.18 | 40.42 | 40.14 | 40.42 | 40.42 | 0.58% | 5,779 |
| Nov 24, 2025 | 39.90 | 40.19 | 39.90 | 40.19 | 40.19 | 1.07% | 2,466 |
| Nov 21, 2025 | 39.61 | 39.87 | 39.61 | 39.76 | 39.76 | 0.60% | 3,845 |
| Nov 20, 2025 | 40.21 | 40.22 | 39.52 | 39.52 | 39.52 | -0.86% | 2,948 |
| Nov 19, 2025 | 39.79 | 39.93 | 39.79 | 39.86 | 39.86 | 0.22% | 6,275 |
| Nov 18, 2025 | 39.65 | 39.81 | 39.65 | 39.78 | 39.78 | -0.36% | 2,075 |
| Nov 17, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.47% | 106 |
| Nov 14, 2025 | 39.89 | 40.14 | 39.86 | 40.11 | 40.11 | 0.11% | 3,221 |
| Nov 13, 2025 | 40.30 | 40.30 | 40.06 | 40.06 | 40.06 | -0.78% | 4,855 |
| Nov 12, 2025 | 40.36 | 40.38 | 40.36 | 40.38 | 40.38 | 0.01% | 479 |
| Nov 11, 2025 | 40.33 | 40.38 | 40.32 | 40.37 | 40.37 | 0.10% | 7,403 |
| Nov 10, 2025 | 40.28 | 40.34 | 40.25 | 40.34 | 40.34 | 0.75% | 1,315 |
| Nov 7, 2025 | 39.78 | 40.03 | 39.78 | 40.03 | 40.03 | 0.08% | 3,471 |
| Nov 6, 2025 | 39.98 | 40.12 | 39.98 | 40.00 | 40.00 | -0.55% | 1,946 |
| Nov 5, 2025 | 40.26 | 40.26 | 40.22 | 40.22 | 40.22 | 0.29% | 9,140 |
| Nov 4, 2025 | 40.09 | 40.13 | 40.09 | 40.11 | 40.11 | -0.42% | 3,388 |
| Nov 3, 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | 0.09% | 518 |
| Oct 31, 2025 | 40.28 | 40.29 | 40.21 | 40.24 | 40.24 | 0.08% | 2,131 |
| Oct 30, 2025 | 40.25 | 40.27 | 40.21 | 40.21 | 40.21 | -0.23% | 1,502 |
| Oct 29, 2025 | 40.32 | 40.35 | 40.28 | 40.30 | 40.30 | -0.07% | 2,104 |
| Oct 28, 2025 | 40.30 | 40.35 | 40.29 | 40.32 | 40.32 | 0.02% | 4,309 |
| Oct 27, 2025 | 40.33 | 40.33 | 40.28 | 40.32 | 40.32 | 0.35% | 14,899 |
| Oct 24, 2025 | 40.18 | 40.19 | 40.18 | 40.18 | 40.18 | 0.30% | 2,128 |
| Oct 23, 2025 | 39.91 | 40.07 | 39.91 | 40.06 | 40.06 | 0.37% | 15,046 |
| Oct 22, 2025 | 40.00 | 40.00 | 39.84 | 39.91 | 39.91 | -0.27% | 2,368 |
| Oct 21, 2025 | 39.97 | 40.03 | 39.97 | 40.02 | 40.02 | 0.09% | 2,825 |
| Oct 20, 2025 | 39.93 | 40.03 | 39.93 | 39.98 | 39.98 | 0.62% | 1,462 |
| Oct 17, 2025 | 39.54 | 39.76 | 39.53 | 39.74 | 39.74 | 0.47% | 2,032 |
| Oct 16, 2025 | 39.82 | 39.82 | 39.50 | 39.55 | 39.55 | -0.40% | 4,159 |
| Oct 15, 2025 | 39.84 | 39.87 | 39.68 | 39.71 | 39.71 | 0.12% | 976 |
| Oct 14, 2025 | 39.45 | 39.78 | 39.38 | 39.66 | 39.66 | -0.12% | 4,456 |
| Oct 13, 2025 | 39.68 | 39.72 | 39.66 | 39.71 | 39.71 | 0.93% | 1,974 |
| Oct 10, 2025 | 39.95 | 39.95 | 39.35 | 39.35 | 39.35 | -1.34% | 7,262 |
| Oct 9, 2025 | 39.95 | 40.02 | 39.84 | 39.88 | 39.88 | -0.13% | 18,379 |
| Oct 8, 2025 | 39.88 | 39.96 | 39.88 | 39.93 | 39.93 | 0.25% | 5,030 |
| Oct 7, 2025 | 39.87 | 39.87 | 39.82 | 39.83 | 39.83 | -0.16% | 2,901 |
| Oct 6, 2025 | 39.87 | 39.90 | 39.87 | 39.90 | 39.89 | 0.14% | 528 |
| Oct 3, 2025 | 39.91 | 39.95 | 39.84 | 39.84 | 39.84 | -0.08% | 5,366 |
| Oct 2, 2025 | 39.85 | 39.90 | 39.77 | 39.87 | 39.87 | 0.13% | 3,182 |
| Oct 1, 2025 | 39.69 | 39.83 | 39.69 | 39.82 | 39.82 | 0.11% | 3,398 |
| Sep 30, 2025 | 39.69 | 39.78 | 39.67 | 39.78 | 39.78 | 0.21% | 883 |
| Sep 29, 2025 | 39.73 | 39.74 | 39.68 | 39.69 | 39.69 | 0.13% | 1,773 |
| Sep 26, 2025 | 39.61 | 39.70 | 39.56 | 39.64 | 39.64 | 0.37% | 977 |
| Sep 25, 2025 | 39.50 | 39.55 | 39.41 | 39.50 | 39.50 | -0.19% | 12,292 |
| Sep 24, 2025 | 39.60 | 39.60 | 39.53 | 39.57 | 39.57 | -0.13% | 1,918 |
| Sep 23, 2025 | 39.70 | 39.70 | 39.62 | 39.62 | 39.62 | -0.29% | 892 |
| Sep 22, 2025 | 39.63 | 39.73 | 39.63 | 39.73 | 39.73 | 0.14% | 776 |
| Sep 19, 2025 | 39.65 | 39.68 | 39.58 | 39.68 | 39.68 | 0.19% | 2,443 |
| Sep 18, 2025 | 39.57 | 39.61 | 39.57 | 39.60 | 39.60 | 0.26% | 10,933 |
| Sep 17, 2025 | 39.46 | 39.56 | 39.46 | 39.50 | 39.50 | -0.03% | 4,513 |
| Sep 16, 2025 | 39.48 | 39.51 | 39.47 | 39.51 | 39.51 | -0.04% | 581 |
| Sep 15, 2025 | 39.54 | 39.58 | 39.51 | 39.52 | 39.52 | 0.13% | 3,024 |
| Sep 12, 2025 | 39.46 | 39.47 | 39.45 | 39.47 | 39.47 | 0.08% | 94,655 |
| Sep 11, 2025 | 39.40 | 39.44 | 39.40 | 39.44 | 39.44 | 0.36% | 1,085 |
| Sep 10, 2025 | 39.36 | 39.36 | 39.28 | 39.30 | 39.30 | 0.15% | 2,446 |
| Sep 9, 2025 | 39.18 | 39.25 | 39.17 | 39.24 | 39.24 | 0.18% | 3,879 |
| Sep 8, 2025 | 39.13 | 39.23 | 39.10 | 39.17 | 39.17 | 0.12% | 727 |
| Sep 5, 2025 | 39.12 | 39.13 | 39.00 | 39.12 | 39.12 | -0.13% | 4,247 |
| Sep 4, 2025 | 38.99 | 39.17 | 38.96 | 39.17 | 39.17 | 0.56% | 2,972 |
| Sep 3, 2025 | 38.89 | 38.95 | 38.85 | 38.95 | 38.95 | 0.29% | 429 |
| Sep 2, 2025 | 38.67 | 38.84 | 38.64 | 38.84 | 38.84 | -0.27% | 60,827 |
| Aug 29, 2025 | 38.97 | 39.00 | 38.90 | 38.94 | 38.94 | -0.39% | 2,664,996 |
| Aug 28, 2025 | 39.00 | 39.16 | 38.99 | 39.10 | 39.10 | 0.18% | 13,445 |
| Aug 27, 2025 | 38.96 | 39.10 | 38.96 | 39.03 | 39.02 | 0.05% | 11,107 |
| Aug 26, 2025 | 38.87 | 39.01 | 38.83 | 39.00 | 39.00 | 0.40% | 16,428 |
| Aug 25, 2025 | 38.93 | 38.97 | 38.85 | 38.85 | 38.85 | -0.21% | 7,946 |
| Aug 22, 2025 | 38.68 | 39.03 | 38.68 | 38.93 | 38.93 | 0.90% | 5,859 |
| Aug 21, 2025 | 38.62 | 38.64 | 38.52 | 38.58 | 38.58 | -0.32% | 13,175 |
| Aug 20, 2025 | 38.51 | 38.71 | 38.50 | 38.71 | 38.71 | -0.06% | 18,208 |
| Aug 19, 2025 | 38.87 | 38.97 | 38.69 | 38.73 | 38.73 | -0.39% | 19,275 |
| Aug 18, 2025 | 38.84 | 38.92 | 38.81 | 38.88 | 38.88 | -0.01% | 12,040 |
| Aug 15, 2025 | 38.96 | 38.96 | 38.82 | 38.89 | 38.89 | -0.12% | 6,859 |
| Aug 14, 2025 | 38.91 | 38.98 | 38.83 | 38.93 | 38.93 | 0.09% | 10,185 |
| Aug 13, 2025 | 38.96 | 38.96 | 38.78 | 38.90 | 38.90 | 0.22% | 9,291 |
| Aug 12, 2025 | 38.66 | 38.85 | 38.66 | 38.81 | 38.81 | 0.77% | 4,549 |
| Aug 11, 2025 | 38.65 | 38.67 | 38.51 | 38.52 | 38.52 | -0.20% | 5,872 |
| Aug 8, 2025 | 38.58 | 38.65 | 38.53 | 38.59 | 38.59 | 0.59% | 9,850 |
| Aug 7, 2025 | 38.58 | 38.58 | 38.30 | 38.37 | 38.37 | -0.24% | 8,672 |
| Aug 6, 2025 | 38.32 | 38.47 | 38.22 | 38.46 | 38.46 | 0.50% | 8,524 |
| Aug 5, 2025 | 38.37 | 38.41 | 38.20 | 38.27 | 38.27 | -0.22% | 9,193 |
| Aug 4, 2025 | 38.31 | 38.38 | 38.24 | 38.35 | 38.35 | 0.88% | 21,346 |
| Aug 1, 2025 | 38.01 | 38.11 | 37.95 | 38.02 | 38.02 | -1.10% | 18,377 |
| Jul 31, 2025 | 38.67 | 38.76 | 38.43 | 38.44 | 38.44 | -0.04% | 10,855 |
| Jul 30, 2025 | 38.55 | 38.60 | 38.39 | 38.45 | 38.45 | -0.19% | 12,776 |
| Jul 29, 2025 | 38.61 | 38.63 | 38.49 | 38.53 | 38.53 | -0.05% | 8,355 |
| Jul 28, 2025 | 38.53 | 38.59 | 38.49 | 38.55 | 38.55 | 0.07% | 4,933 |
| Jul 25, 2025 | 38.51 | 38.59 | 38.44 | 38.52 | 38.52 | 0.24% | 9,865 |
| Jul 24, 2025 | 38.46 | 38.56 | 38.41 | 38.43 | 38.43 | 0.16% | 9,586 |
| Jul 23, 2025 | 38.21 | 38.43 | 38.21 | 38.37 | 38.37 | 0.33% | 7,641 |
| Jul 22, 2025 | 38.11 | 38.26 | 38.11 | 38.24 | 38.24 | 0.05% | 13,019 |
| Jul 21, 2025 | 38.34 | 38.34 | 38.22 | 38.22 | 38.22 | 0.19% | 6,677 |
| Jul 18, 2025 | 38.18 | 38.18 | 38.10 | 38.15 | 38.15 | -0.03% | 12,414 |
| Jul 17, 2025 | 38.05 | 38.22 | 38.05 | 38.16 | 38.16 | 0.39% | 5,724 |