AllianzIM U.S. Equity Buffer20 Jan ETF (JANW)
BATS: JANW · Real-Time Price · USD
36.85
-0.26 (-0.70%)
Mar 6, 2026, 4:00 PM EST - Market closed
JANW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.89 | 36.97 | 36.84 | 36.85 | 36.85 | -0.70% | 906 |
| Mar 5, 2026 | 37.17 | 37.17 | 36.98 | 37.11 | 37.11 | -0.11% | 19,466 |
| Mar 4, 2026 | 37.06 | 37.23 | 37.05 | 37.15 | 37.15 | 0.32% | 27,475 |
| Mar 3, 2026 | 36.91 | 37.09 | 36.76 | 37.03 | 37.03 | -0.43% | 40,124 |
| Mar 2, 2026 | 37.09 | 37.24 | 37.07 | 37.19 | 37.19 | 0.03% | 34,856 |
| Feb 27, 2026 | 37.15 | 37.20 | 37.12 | 37.18 | 37.18 | -0.31% | 40,873 |
| Feb 26, 2026 | 37.31 | 37.31 | 37.16 | 37.30 | 37.30 | -0.01% | 12,841 |
| Feb 25, 2026 | 37.30 | 37.35 | 37.27 | 37.30 | 37.30 | 0.32% | 35,294 |
| Feb 24, 2026 | 37.12 | 37.22 | 37.06 | 37.18 | 37.18 | 0.16% | 24,365 |
| Feb 23, 2026 | 37.18 | 37.22 | 37.04 | 37.12 | 37.12 | -0.27% | 24,483 |
| Feb 20, 2026 | 37.13 | 37.25 | 37.13 | 37.22 | 37.22 | 0.27% | 16,379 |
| Feb 19, 2026 | 37.10 | 37.17 | 37.09 | 37.12 | 37.12 | -0.11% | 27,508 |
| Feb 18, 2026 | 37.11 | 37.26 | 37.11 | 37.16 | 37.16 | 0.19% | 14,586 |
| Feb 17, 2026 | 37.08 | 37.15 | 36.91 | 37.09 | 37.09 | 0.03% | 22,089 |
| Feb 13, 2026 | 37.12 | 37.20 | 37.08 | 37.08 | 37.08 | - | 18,990 |
| Feb 12, 2026 | 37.29 | 37.34 | 37.03 | 37.08 | 37.08 | -0.56% | 53,821 |
| Feb 11, 2026 | 37.32 | 37.39 | 37.20 | 37.29 | 37.29 | 0.11% | 28,749 |
| Feb 10, 2026 | 37.33 | 37.40 | 37.25 | 37.25 | 37.25 | -0.16% | 24,617 |
| Feb 9, 2026 | 37.20 | 37.40 | 37.20 | 37.31 | 37.31 | 0.11% | 233,458 |
| Feb 6, 2026 | 37.13 | 37.30 | 37.12 | 37.27 | 37.27 | 0.76% | 18,713 |
| Feb 5, 2026 | 37.03 | 37.06 | 36.91 | 36.99 | 36.99 | -0.48% | 38,583 |
| Feb 4, 2026 | 37.21 | 37.23 | 37.00 | 37.17 | 37.17 | -0.19% | 34,860 |
| Feb 3, 2026 | 37.31 | 37.31 | 37.08 | 37.24 | 37.24 | -0.24% | 24,034 |
| Feb 2, 2026 | 37.26 | 37.36 | 37.26 | 37.33 | 37.33 | 0.25% | 27,970 |
| Jan 30, 2026 | 37.27 | 37.31 | 37.15 | 37.24 | 37.24 | -0.17% | 22,950 |
| Jan 29, 2026 | 37.32 | 37.32 | 37.08 | 37.30 | 37.30 | -0.05% | 27,594 |
| Jan 28, 2026 | 37.35 | 37.35 | 37.26 | 37.32 | 37.32 | - | 17,996 |
| Jan 27, 2026 | 37.32 | 37.35 | 37.30 | 37.32 | 37.32 | 0.11% | 22,049 |
| Jan 26, 2026 | 37.27 | 37.31 | 37.25 | 37.28 | 37.28 | 0.19% | 33,108 |
| Jan 23, 2026 | 37.20 | 37.23 | 37.15 | 37.21 | 37.21 | 0.04% | 40,806 |
| Jan 22, 2026 | 37.22 | 37.28 | 37.13 | 37.20 | 37.20 | 0.20% | 71,122 |
| Jan 21, 2026 | 37.00 | 37.18 | 36.96 | 37.12 | 37.12 | 0.49% | 84,902 |
| Jan 20, 2026 | 37.02 | 37.09 | 36.91 | 36.94 | 36.94 | -0.83% | 55,601 |
| Jan 16, 2026 | 37.26 | 37.28 | 37.22 | 37.25 | 37.25 | 0.03% | 46,768 |
| Jan 15, 2026 | 37.26 | 37.29 | 37.22 | 37.24 | 37.24 | 0.13% | 34,349 |
| Jan 14, 2026 | 37.21 | 37.21 | 37.10 | 37.19 | 37.19 | -0.05% | 55,317 |
| Jan 13, 2026 | 37.28 | 37.28 | 37.20 | 37.21 | 37.21 | -0.19% | 51,458 |
| Jan 12, 2026 | 37.14 | 37.30 | 37.14 | 37.28 | 37.28 | 0.08% | 40,205 |
| Jan 9, 2026 | 37.19 | 37.29 | 37.19 | 37.25 | 37.25 | 0.27% | 55,469 |
| Jan 8, 2026 | 37.11 | 37.17 | 37.11 | 37.15 | 37.15 | 0.08% | 82,606 |
| Jan 7, 2026 | 37.17 | 37.23 | 37.12 | 37.12 | 37.12 | -0.16% | 115,128 |
| Jan 6, 2026 | 37.08 | 37.21 | 37.08 | 37.18 | 37.18 | 0.19% | 68,231 |
| Jan 5, 2026 | 37.06 | 37.16 | 37.06 | 37.11 | 37.11 | 0.22% | 113,635 |
| Jan 2, 2026 | 37.14 | 37.14 | 36.95 | 37.03 | 37.03 | 0.05% | 282,157 |
| Dec 31, 2025 | 36.98 | 37.06 | 36.97 | 37.01 | 37.01 | 0.05% | 223,452 |
| Dec 30, 2025 | 36.97 | 37.10 | 36.97 | 36.99 | 36.99 | - | 22,473 |
| Dec 29, 2025 | 36.98 | 37.01 | 36.96 | 36.99 | 36.99 | -0.03% | 46,501 |
| Dec 26, 2025 | 36.99 | 37.00 | 36.97 | 37.00 | 37.00 | - | 28,780 |
| Dec 24, 2025 | 36.94 | 37.00 | 36.94 | 37.00 | 37.00 | 0.08% | 13,301 |
| Dec 23, 2025 | 36.96 | 36.98 | 36.95 | 36.97 | 36.97 | 0.09% | 90,499 |
| Dec 22, 2025 | 36.93 | 36.97 | 36.91 | 36.94 | 36.93 | 0.07% | 26,227 |
| Dec 19, 2025 | 36.87 | 36.92 | 36.87 | 36.91 | 36.91 | 0.11% | 17,718 |
| Dec 18, 2025 | 36.85 | 36.89 | 36.83 | 36.87 | 36.87 | 0.16% | 23,095 |
| Dec 17, 2025 | 36.85 | 36.87 | 36.79 | 36.81 | 36.81 | -0.11% | 18,254 |
| Dec 16, 2025 | 36.81 | 36.86 | 36.81 | 36.85 | 36.85 | - | 11,901 |
| Dec 15, 2025 | 36.87 | 36.87 | 36.83 | 36.85 | 36.85 | - | 12,366 |
| Dec 12, 2025 | 36.85 | 36.87 | 36.78 | 36.85 | 36.85 | 0.05% | 18,607 |
| Dec 11, 2025 | 36.81 | 36.86 | 36.80 | 36.83 | 36.83 | 0.08% | 23,735 |
| Dec 10, 2025 | 36.77 | 36.84 | 36.77 | 36.80 | 36.80 | 0.07% | 17,841 |
| Dec 9, 2025 | 36.80 | 36.80 | 36.76 | 36.78 | 36.78 | -0.15% | 21,155 |
| Dec 8, 2025 | 36.83 | 36.86 | 36.73 | 36.83 | 36.83 | 0.08% | 12,884 |
| 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 |