AllianzIM U.S. Large Cap Buffer20 Jan ETF (JANW)
NYSEARCA: JANW · Real-Time Price · USD
36.80
+0.05 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
36.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
JANW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.82 | 36.87 | 36.73 | 36.80 | 36.80 | 0.14% | 11,266 |
| Dec 4, 2025 | 36.74 | 36.76 | 36.73 | 36.75 | 36.75 | 0.01% | 9,274 |
| Dec 3, 2025 | 36.71 | 36.75 | 36.70 | 36.75 | 36.75 | 0.04% | 11,822 |
| Dec 2, 2025 | 36.70 | 36.73 | 36.69 | 36.73 | 36.73 | 0.15% | 11,977 |
| Dec 1, 2025 | 36.66 | 36.71 | 36.66 | 36.68 | 36.68 | -0.07% | 8,603 |
| Nov 28, 2025 | 36.66 | 36.70 | 36.66 | 36.70 | 36.70 | 0.16% | 10,320 |
| Nov 26, 2025 | 36.59 | 36.69 | 36.59 | 36.64 | 36.64 | - | 96,112 |
| Nov 25, 2025 | 36.47 | 36.64 | 36.44 | 36.64 | 36.64 | 0.36% | 12,110 |
| Nov 24, 2025 | 36.33 | 36.57 | 36.33 | 36.51 | 36.51 | 0.74% | 13,675 |
| Nov 21, 2025 | 36.28 | 36.34 | 36.09 | 36.24 | 36.24 | 0.31% | 13,339 |
| Nov 20, 2025 | 36.46 | 36.51 | 36.09 | 36.13 | 36.13 | -0.47% | 20,853 |
| Nov 19, 2025 | 36.13 | 36.34 | 36.13 | 36.30 | 36.30 | 0.15% | 39,243 |
| Nov 18, 2025 | 36.20 | 36.31 | 36.19 | 36.25 | 36.25 | -0.29% | 8,455 |
| Nov 17, 2025 | 36.36 | 36.43 | 36.27 | 36.35 | 36.35 | -0.16% | 28,951 |
| Nov 14, 2025 | 36.28 | 36.45 | 36.26 | 36.41 | 36.41 | 0.08% | 10,386 |
| Nov 13, 2025 | 36.47 | 36.51 | 36.36 | 36.38 | 36.38 | -0.41% | 12,526 |
| Nov 12, 2025 | 36.54 | 36.54 | 36.50 | 36.53 | 36.53 | 0.04% | 15,432 |
| Nov 11, 2025 | 36.49 | 36.52 | 36.48 | 36.52 | 36.52 | 0.01% | 6,996 |
| Nov 10, 2025 | 36.49 | 36.51 | 36.43 | 36.51 | 36.51 | 0.45% | 53,133 |
| Nov 7, 2025 | 36.29 | 36.35 | 36.23 | 36.35 | 36.35 | -0.01% | 33,485 |
| Nov 6, 2025 | 36.44 | 36.44 | 36.31 | 36.35 | 36.35 | -0.30% | 12,033 |
| Nov 5, 2025 | 36.36 | 36.50 | 36.36 | 36.46 | 36.46 | 0.25% | 16,967 |
| Nov 4, 2025 | 36.35 | 36.40 | 36.31 | 36.37 | 36.37 | -0.05% | 18,506 |
| Nov 3, 2025 | 36.47 | 36.48 | 36.39 | 36.39 | 36.39 | -0.08% | 15,864 |
| Oct 31, 2025 | 36.44 | 36.45 | 36.37 | 36.42 | 36.42 | 0.04% | 14,794 |
| Oct 30, 2025 | 36.40 | 36.44 | 36.39 | 36.41 | 36.41 | -0.12% | 16,268 |
| Oct 29, 2025 | 36.45 | 36.48 | 36.42 | 36.45 | 36.45 | -0.03% | 14,727 |
| Oct 28, 2025 | 36.46 | 36.47 | 36.43 | 36.46 | 36.46 | 0.05% | 18,681 |
| Oct 27, 2025 | 36.45 | 36.46 | 36.43 | 36.44 | 36.44 | 0.17% | 12,916 |
| Oct 24, 2025 | 36.42 | 36.42 | 36.37 | 36.38 | 36.38 | 0.09% | 13,287 |
| Oct 23, 2025 | 36.25 | 36.35 | 36.25 | 36.35 | 36.35 | 0.25% | 13,290 |
| Oct 22, 2025 | 36.31 | 36.31 | 36.18 | 36.26 | 36.26 | -0.14% | 17,769 |
| Oct 21, 2025 | 36.28 | 36.32 | 36.27 | 36.31 | 36.31 | 0.10% | 7,278 |
| Oct 20, 2025 | 36.21 | 36.30 | 36.21 | 36.27 | 36.27 | 0.34% | 20,722 |
| Oct 17, 2025 | 36.05 | 36.15 | 36.03 | 36.15 | 36.15 | 0.28% | 16,070 |
| Oct 16, 2025 | 36.16 | 36.18 | 35.98 | 36.05 | 36.05 | -0.33% | 31,362 |
| Oct 15, 2025 | 36.18 | 36.21 | 36.03 | 36.17 | 36.17 | 0.25% | 12,546 |
| Oct 14, 2025 | 35.99 | 36.16 | 35.95 | 36.08 | 36.08 | -0.15% | 18,876 |
| Oct 13, 2025 | 36.07 | 36.16 | 36.07 | 36.14 | 36.14 | 0.51% | 17,933 |
| Oct 10, 2025 | 36.24 | 36.26 | 35.93 | 35.95 | 35.95 | -0.73% | 12,433 |
| Oct 9, 2025 | 36.20 | 36.23 | 36.18 | 36.22 | 36.22 | -0.10% | 18,277 |
| Oct 8, 2025 | 36.21 | 36.28 | 36.19 | 36.25 | 36.25 | 0.08% | 9,163 |
| Oct 7, 2025 | 36.22 | 36.22 | 36.16 | 36.22 | 36.22 | 0.03% | 12,347 |
| Oct 6, 2025 | 36.18 | 36.24 | 36.18 | 36.21 | 36.21 | 0.14% | 13,860 |
| Oct 3, 2025 | 36.19 | 36.24 | 36.16 | 36.16 | 36.16 | - | 15,548 |
| Oct 2, 2025 | 36.16 | 36.22 | 36.14 | 36.16 | 36.16 | -0.05% | 13,503 |
| Oct 1, 2025 | 36.13 | 36.19 | 36.11 | 36.18 | 36.18 | 0.11% | 9,684 |
| Sep 30, 2025 | 36.12 | 36.15 | 36.09 | 36.14 | 36.14 | 0.04% | 12,545 |
| Sep 29, 2025 | 36.12 | 36.16 | 36.09 | 36.13 | 36.13 | 0.11% | 5,622 |
| Sep 26, 2025 | 36.09 | 36.10 | 36.03 | 36.09 | 36.09 | 0.26% | 8,281 |
| Sep 25, 2025 | 35.98 | 36.03 | 35.94 | 35.99 | 35.99 | -0.14% | 14,485 |
| Sep 24, 2025 | 36.06 | 36.10 | 35.99 | 36.04 | 36.04 | - | 11,181 |
| Sep 23, 2025 | 36.10 | 36.15 | 36.04 | 36.04 | 36.04 | -0.11% | 13,096 |
| Sep 22, 2025 | 36.06 | 36.11 | 36.06 | 36.08 | 36.08 | 0.06% | 16,726 |
| Sep 19, 2025 | 36.07 | 36.12 | 36.01 | 36.06 | 36.06 | 0.11% | 18,627 |
| Sep 18, 2025 | 36.04 | 36.09 | 36.01 | 36.02 | 36.02 | 0.11% | 38,683 |
| Sep 17, 2025 | 36.00 | 36.06 | 35.93 | 35.98 | 35.98 | 0.03% | 29,728 |
| Sep 16, 2025 | 36.01 | 36.01 | 35.97 | 35.97 | 35.97 | -0.03% | 22,073 |
| Sep 15, 2025 | 36.01 | 36.05 | 35.97 | 35.98 | 35.98 | 0.08% | 25,812 |
| Sep 12, 2025 | 36.00 | 36.01 | 35.94 | 35.95 | 35.95 | -0.03% | 12,634 |
| Sep 11, 2025 | 35.92 | 36.04 | 35.92 | 35.96 | 35.96 | 0.28% | 70,327 |
| Sep 10, 2025 | 35.95 | 35.95 | 35.83 | 35.86 | 35.86 | 0.08% | 59,694 |
| Sep 9, 2025 | 35.85 | 35.88 | 35.77 | 35.83 | 35.83 | 0.08% | 9,059 |
| Sep 8, 2025 | 35.80 | 35.88 | 35.78 | 35.80 | 35.80 | 0.08% | 13,593 |
| Sep 5, 2025 | 35.85 | 35.85 | 35.72 | 35.77 | 35.77 | -0.08% | 13,663 |
| Sep 4, 2025 | 35.75 | 35.83 | 35.71 | 35.80 | 35.80 | 0.20% | 21,407 |
| Sep 3, 2025 | 35.73 | 35.73 | 35.64 | 35.73 | 35.73 | 0.28% | 8,469 |
| Sep 2, 2025 | 35.63 | 35.66 | 35.52 | 35.63 | 35.63 | -0.17% | 124,610 |
| Aug 29, 2025 | 35.74 | 35.75 | 35.67 | 35.69 | 35.69 | -0.31% | 5,738,447 |
| Aug 28, 2025 | 35.73 | 35.80 | 35.69 | 35.80 | 35.80 | 0.22% | 28,338 |
| Aug 27, 2025 | 35.69 | 35.76 | 35.68 | 35.72 | 35.72 | -0.05% | 28,910 |
| Aug 26, 2025 | 35.63 | 35.75 | 35.63 | 35.74 | 35.74 | 0.19% | 28,300 |
| Aug 25, 2025 | 35.65 | 35.70 | 35.64 | 35.67 | 35.67 | -0.06% | 13,744 |
| Aug 22, 2025 | 35.53 | 35.75 | 35.53 | 35.69 | 35.69 | 0.65% | 23,136 |
| Aug 21, 2025 | 35.50 | 35.53 | 35.45 | 35.46 | 35.46 | -0.21% | 19,496 |
| Aug 20, 2025 | 35.42 | 35.58 | 35.42 | 35.53 | 35.53 | -0.02% | 12,841 |
| Aug 19, 2025 | 35.63 | 35.65 | 35.52 | 35.54 | 35.54 | -0.17% | 15,453 |
| Aug 18, 2025 | 35.60 | 35.66 | 35.59 | 35.60 | 35.60 | - | 15,356 |
| Aug 15, 2025 | 35.65 | 35.67 | 35.60 | 35.60 | 35.60 | -0.06% | 15,427 |
| Aug 14, 2025 | 35.60 | 35.69 | 35.59 | 35.62 | 35.62 | -0.04% | 32,835 |
| Aug 13, 2025 | 35.61 | 35.66 | 35.58 | 35.63 | 35.63 | 0.18% | 20,025 |
| Aug 12, 2025 | 35.51 | 35.63 | 35.51 | 35.57 | 35.57 | 0.23% | 25,775 |
| Aug 11, 2025 | 35.47 | 35.53 | 35.43 | 35.49 | 35.49 | 0.08% | 21,970 |
| Aug 8, 2025 | 35.41 | 35.53 | 35.41 | 35.46 | 35.46 | 0.31% | 14,514 |
| Aug 7, 2025 | 35.38 | 35.43 | 35.27 | 35.35 | 35.35 | -0.14% | 22,691 |
| Aug 6, 2025 | 35.29 | 35.41 | 35.26 | 35.40 | 35.40 | 0.28% | 11,810 |
| Aug 5, 2025 | 35.32 | 35.32 | 35.23 | 35.30 | 35.30 | -0.03% | 17,815 |
| Aug 4, 2025 | 35.29 | 35.35 | 35.25 | 35.31 | 35.31 | 0.60% | 23,206 |
| Aug 1, 2025 | 35.21 | 35.21 | 35.07 | 35.10 | 35.10 | -0.74% | 120,077 |
| Jul 31, 2025 | 35.48 | 35.48 | 35.30 | 35.36 | 35.36 | 0.03% | 33,697 |
| Jul 30, 2025 | 35.41 | 35.45 | 35.29 | 35.35 | 35.35 | -0.06% | 70,324 |
| Jul 29, 2025 | 35.42 | 35.47 | 35.36 | 35.37 | 35.37 | -0.17% | 24,814 |
| Jul 28, 2025 | 35.46 | 35.46 | 35.37 | 35.43 | 35.43 | 0.06% | 15,206 |
| Jul 25, 2025 | 35.39 | 35.45 | 35.35 | 35.41 | 35.41 | 0.18% | 22,385 |
| Jul 24, 2025 | 35.34 | 35.40 | 35.32 | 35.35 | 35.35 | -0.04% | 19,117 |
| Jul 23, 2025 | 35.27 | 35.36 | 35.23 | 35.36 | 35.36 | 0.28% | 75,115 |
| Jul 22, 2025 | 35.19 | 35.26 | 35.17 | 35.26 | 35.26 | 0.03% | 19,467 |
| Jul 21, 2025 | 35.21 | 35.30 | 35.19 | 35.25 | 35.25 | 0.13% | 12,920 |
| Jul 18, 2025 | 35.20 | 35.23 | 35.15 | 35.21 | 35.20 | -0.04% | 20,480 |
| Jul 17, 2025 | 35.10 | 35.22 | 35.10 | 35.22 | 35.22 | 0.43% | 26,268 |