AllianzIM U.S. Equity Buffer10 Nov ETF (NVBT)
BATS: NVBT · Real-Time Price · USD
36.51
-0.36 (-0.96%)
Mar 6, 2026, 4:00 PM EST - Market closed
NVBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.59 | 36.65 | 36.51 | 36.51 | 36.51 | -0.96% | 2,110 |
| Mar 5, 2026 | 36.88 | 36.88 | 36.87 | 36.87 | 36.87 | -0.47% | 200 |
| Mar 4, 2026 | 36.94 | 37.06 | 36.94 | 37.04 | 37.04 | 0.61% | 1,208 |
| Mar 3, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.69% | - |
| Mar 2, 2026 | 36.83 | 37.12 | 36.83 | 37.08 | 37.07 | 0.09% | 1,816 |
| Feb 27, 2026 | 36.84 | 37.04 | 36.84 | 37.04 | 37.04 | -0.31% | 2,994 |
| Feb 26, 2026 | 37.11 | 37.16 | 37.11 | 37.16 | 37.16 | -0.42% | 303 |
| Feb 25, 2026 | 37.26 | 37.32 | 37.26 | 37.32 | 37.31 | 0.57% | 429 |
| Feb 24, 2026 | 36.77 | 37.10 | 36.77 | 37.10 | 37.10 | 0.66% | 1,231 |
| Feb 23, 2026 | 36.95 | 36.95 | 36.86 | 36.86 | 36.86 | -0.80% | 631 |
| Feb 20, 2026 | 37.15 | 37.16 | 37.11 | 37.16 | 37.16 | 0.52% | 1,500 |
| Feb 19, 2026 | 36.92 | 36.96 | 36.92 | 36.96 | 36.96 | -0.29% | 155 |
| Feb 18, 2026 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.45% | 2 |
| Feb 17, 2026 | 36.66 | 36.90 | 36.65 | 36.90 | 36.90 | 0.13% | 1,325 |
| Feb 13, 2026 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.01% | - |
| Feb 12, 2026 | 37.30 | 37.30 | 36.85 | 36.85 | 36.85 | -1.12% | 826 |
| Feb 11, 2026 | 37.23 | 37.27 | 37.23 | 37.27 | 37.27 | 0.01% | 356 |
| Feb 10, 2026 | 37.35 | 37.40 | 37.26 | 37.26 | 37.26 | -0.23% | 2,462 |
| Feb 9, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.28% | - |
| Feb 6, 2026 | 37.08 | 37.24 | 37.08 | 37.24 | 37.24 | 1.47% | 350 |
| Feb 5, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.88% | 188 |
| Feb 4, 2026 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.34% | 136 |
| Feb 3, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.58% | 101 |
| Feb 2, 2026 | 37.38 | 37.43 | 37.33 | 37.37 | 37.37 | 0.40% | 3,213 |
| Jan 30, 2026 | 37.27 | 37.27 | 37.18 | 37.22 | 37.22 | -0.26% | 1,466 |
| Jan 29, 2026 | 37.19 | 37.32 | 37.19 | 37.32 | 37.32 | -0.12% | 134 |
| Jan 28, 2026 | 37.42 | 37.42 | 37.37 | 37.37 | 37.36 | -0.02% | 409 |
| Jan 27, 2026 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.30% | - |
| Jan 26, 2026 | 37.27 | 37.31 | 37.26 | 37.26 | 37.26 | 0.41% | 2,343 |
| Jan 23, 2026 | 37.16 | 37.18 | 37.11 | 37.11 | 37.11 | -0.05% | 1,216 |
| Jan 22, 2026 | 37.14 | 37.14 | 37.13 | 37.13 | 37.13 | 0.39% | 256 |
| Jan 21, 2026 | 36.81 | 36.99 | 36.80 | 36.99 | 36.99 | 0.85% | 4,250 |
| Jan 20, 2026 | 36.92 | 36.92 | 36.68 | 36.68 | 36.68 | -1.49% | 1,245 |
| Jan 16, 2026 | 37.30 | 37.30 | 37.23 | 37.23 | 37.23 | 0.04% | 337 |
| Jan 15, 2026 | 37.34 | 37.34 | 37.22 | 37.22 | 37.22 | 0.18% | 676 |
| Jan 14, 2026 | 37.08 | 37.15 | 37.08 | 37.15 | 37.15 | -0.35% | 112 |
| Jan 13, 2026 | 37.29 | 37.36 | 37.25 | 37.28 | 37.28 | -0.16% | 796 |
| Jan 12, 2026 | 37.22 | 37.34 | 37.22 | 37.34 | 37.34 | 0.21% | 882 |
| Jan 9, 2026 | 37.21 | 37.26 | 37.21 | 37.26 | 37.26 | 0.34% | 8,510 |
| Jan 8, 2026 | 37.13 | 37.16 | 37.13 | 37.13 | 37.13 | 0.06% | 681 |
| Jan 7, 2026 | 37.19 | 37.22 | 37.11 | 37.11 | 37.11 | -0.27% | 1,832 |
| Jan 6, 2026 | 36.94 | 37.21 | 36.94 | 37.21 | 37.21 | 0.43% | 212 |
| Jan 5, 2026 | 37.07 | 37.07 | 37.00 | 37.05 | 37.05 | 0.51% | 6,573 |
| Jan 2, 2026 | 36.84 | 36.94 | 36.76 | 36.86 | 36.86 | 0.03% | 3,553 |
| Dec 31, 2025 | 36.99 | 36.99 | 36.80 | 36.85 | 36.85 | -0.49% | 9,207 |
| Dec 30, 2025 | 37.03 | 37.07 | 36.99 | 37.04 | 37.03 | -0.03% | 3,287 |
| Dec 29, 2025 | 37.06 | 37.06 | 36.97 | 37.05 | 37.05 | -0.22% | 1,748 |
| Dec 26, 2025 | 37.14 | 37.14 | 37.13 | 37.13 | 37.13 | 0.09% | 102 |
| Dec 24, 2025 | 37.07 | 37.10 | 37.07 | 37.10 | 37.10 | 0.11% | 425 |
| Dec 23, 2025 | 36.79 | 37.06 | 36.79 | 37.06 | 37.06 | 0.37% | 1,049 |
| Dec 22, 2025 | 36.92 | 36.92 | 36.89 | 36.92 | 36.92 | 0.44% | 332 |
| Dec 19, 2025 | 36.70 | 36.78 | 36.70 | 36.76 | 36.76 | 0.54% | 1,217 |
| Dec 18, 2025 | 36.49 | 36.63 | 36.49 | 36.56 | 36.56 | 0.58% | 3,176 |
| Dec 17, 2025 | 36.62 | 36.62 | 36.33 | 36.35 | 36.35 | -0.81% | 1,838 |
| Dec 16, 2025 | 36.62 | 36.68 | 36.62 | 36.65 | 36.65 | -0.04% | 272 |
| Dec 15, 2025 | 36.77 | 36.80 | 36.64 | 36.66 | 36.66 | -0.10% | 3,120 |
| Dec 12, 2025 | 36.79 | 36.79 | 36.66 | 36.70 | 36.70 | -0.67% | 241 |
| Dec 11, 2025 | 36.74 | 36.94 | 36.66 | 36.94 | 36.94 | 0.15% | 1,921 |
| Dec 10, 2025 | 36.73 | 36.89 | 36.73 | 36.89 | 36.89 | 0.47% | 1,134 |
| Dec 9, 2025 | 36.78 | 36.83 | 36.72 | 36.72 | 36.72 | 0.07% | 2,509 |
| Dec 8, 2025 | 36.71 | 36.72 | 36.69 | 36.69 | 36.69 | -0.33% | 851 |
| Dec 5, 2025 | 36.93 | 36.93 | 36.80 | 36.81 | 36.81 | 0.20% | 1,663 |
| Dec 4, 2025 | 36.67 | 36.78 | 36.67 | 36.74 | 36.74 | 0.10% | 4,069 |
| Dec 3, 2025 | 36.65 | 36.79 | 36.62 | 36.70 | 36.70 | 0.08% | 13,481 |
| Dec 2, 2025 | 36.48 | 36.75 | 36.48 | 36.67 | 36.67 | 0.22% | 10,465 |
| Dec 1, 2025 | 36.63 | 36.71 | 36.59 | 36.59 | 36.59 | -0.35% | 12,494 |
| Nov 28, 2025 | 36.72 | 36.72 | 36.60 | 36.72 | 36.72 | 0.27% | 7,799 |
| Nov 26, 2025 | 36.56 | 36.68 | 36.54 | 36.62 | 36.62 | 0.42% | 18,621 |
| Nov 25, 2025 | 36.22 | 36.48 | 36.12 | 36.47 | 36.47 | 0.75% | 19,232 |
| Nov 24, 2025 | 35.75 | 36.21 | 35.75 | 36.20 | 36.19 | 1.15% | 11,151 |
| Nov 21, 2025 | 35.82 | 35.92 | 35.61 | 35.79 | 35.78 | 0.60% | 15,113 |
| Nov 20, 2025 | 36.35 | 36.35 | 35.57 | 35.57 | 35.57 | -1.00% | 14,226 |
| Nov 19, 2025 | 36.03 | 36.03 | 35.84 | 35.93 | 35.93 | 0.19% | 4,396 |
| Nov 18, 2025 | 35.86 | 35.94 | 35.83 | 35.86 | 35.86 | -0.42% | 4,736 |
| Nov 17, 2025 | 36.35 | 36.35 | 35.95 | 36.02 | 36.02 | -0.65% | 17,594 |
| Nov 14, 2025 | 36.18 | 36.40 | 36.09 | 36.25 | 36.25 | 0.07% | 15,135 |
| Nov 13, 2025 | 36.63 | 36.63 | 36.21 | 36.23 | 36.23 | -1.15% | 10,390 |
| Nov 12, 2025 | 36.68 | 36.69 | 36.60 | 36.65 | 36.65 | 0.04% | 8,843 |
| Nov 11, 2025 | 36.70 | 36.70 | 36.47 | 36.63 | 36.63 | 0.22% | 8,269 |
| Nov 10, 2025 | 36.58 | 36.63 | 36.35 | 36.55 | 36.55 | 0.96% | 15,434 |
| Nov 7, 2025 | 36.03 | 36.20 | 35.93 | 36.20 | 36.20 | -0.05% | 8,403 |
| Nov 6, 2025 | 36.79 | 36.79 | 36.16 | 36.22 | 36.22 | -0.69% | 9,213 |
| Nov 5, 2025 | 36.33 | 36.56 | 36.33 | 36.47 | 36.47 | 0.40% | 15,500 |
| Nov 4, 2025 | 36.60 | 36.60 | 36.32 | 36.32 | 36.32 | -0.85% | 25,193 |
| Nov 3, 2025 | 36.72 | 36.75 | 36.53 | 36.64 | 36.64 | 0.07% | 147,408 |
| Oct 31, 2025 | 36.59 | 36.63 | 36.54 | 36.61 | 36.61 | 0.14% | 58,481 |
| Oct 30, 2025 | 36.53 | 36.59 | 36.52 | 36.56 | 36.56 | 0.01% | 3,359 |
| Oct 29, 2025 | 36.57 | 36.58 | 36.51 | 36.56 | 36.55 | - | 14,709 |
| Oct 28, 2025 | 36.50 | 36.59 | 36.50 | 36.56 | 36.56 | 0.08% | 6,001 |
| Oct 27, 2025 | 36.47 | 36.56 | 36.47 | 36.53 | 36.53 | 0.09% | 4,759 |
| Oct 24, 2025 | 36.47 | 36.52 | 36.47 | 36.49 | 36.49 | 0.18% | 1,541 |
| Oct 23, 2025 | 36.38 | 36.43 | 36.38 | 36.43 | 36.43 | 0.16% | 3,412 |
| Oct 22, 2025 | 36.32 | 36.37 | 36.31 | 36.37 | 36.37 | -0.13% | 200 |
| Oct 21, 2025 | 36.38 | 36.43 | 36.38 | 36.41 | 36.41 | 0.10% | 10,187 |
| Oct 20, 2025 | 36.35 | 36.38 | 36.34 | 36.38 | 36.38 | 0.53% | 1,688 |
| Oct 17, 2025 | 35.90 | 36.19 | 35.90 | 36.19 | 36.19 | 0.41% | 2,121 |
| Oct 16, 2025 | 36.22 | 36.22 | 36.04 | 36.04 | 36.04 | -0.35% | 843 |
| Oct 15, 2025 | 36.26 | 36.26 | 36.08 | 36.17 | 36.17 | 0.15% | 826 |
| Oct 14, 2025 | 36.05 | 36.12 | 36.05 | 36.12 | 36.12 | -0.18% | 411 |
| Oct 13, 2025 | 35.97 | 36.18 | 35.97 | 36.18 | 36.18 | 0.78% | 2,944 |