AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF (NVBU)
BATS: NVBU · Real-Time Price · USD
28.65
-0.10 (-0.33%)
Mar 6, 2026, 4:00 PM EST - Market closed
NVBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.59 | 28.73 | 28.59 | 28.66 | 28.65 | -0.33% | 1,237 |
| Mar 5, 2026 | 28.96 | 28.96 | 28.75 | 28.75 | 28.75 | -0.90% | 5,649 |
| Mar 4, 2026 | 29.02 | 29.02 | 29.01 | 29.01 | 29.01 | 0.63% | 1,522 |
| Mar 3, 2026 | 28.78 | 28.92 | 28.78 | 28.83 | 28.83 | -0.62% | 2,903 |
| Mar 2, 2026 | 29.06 | 29.06 | 29.01 | 29.01 | 29.01 | -0.03% | 1,400 |
| Feb 27, 2026 | 28.97 | 29.02 | 28.96 | 29.02 | 29.02 | -0.58% | 1,696 |
| Feb 26, 2026 | 28.98 | 29.19 | 28.98 | 29.19 | 29.19 | -0.15% | 21,103 |
| Feb 25, 2026 | 29.21 | 29.24 | 29.18 | 29.24 | 29.23 | 0.54% | 3,275 |
| Feb 24, 2026 | 29.04 | 29.08 | 29.04 | 29.08 | 29.08 | 0.69% | 1,327 |
| Feb 23, 2026 | 28.91 | 28.92 | 28.88 | 28.88 | 28.88 | -0.83% | 1,499 |
| Feb 20, 2026 | 29.03 | 29.12 | 29.03 | 29.12 | 29.12 | 0.48% | 1,421 |
| Feb 19, 2026 | 29.01 | 29.01 | 28.93 | 28.98 | 28.98 | -0.29% | 1,421 |
| Feb 18, 2026 | 29.12 | 29.12 | 29.05 | 29.07 | 29.07 | 0.44% | 699 |
| Feb 17, 2026 | 28.87 | 28.99 | 28.87 | 28.94 | 28.94 | 0.10% | 2,603 |
| Feb 13, 2026 | 28.98 | 29.04 | 28.86 | 28.91 | 28.91 | -0.05% | 3,084 |
| Feb 12, 2026 | 29.21 | 29.25 | 28.93 | 28.93 | 28.93 | -1.07% | 1,802 |
| Feb 11, 2026 | 29.27 | 29.27 | 29.19 | 29.24 | 29.24 | 0.04% | 835 |
| Feb 10, 2026 | 29.33 | 29.33 | 29.23 | 29.23 | 29.23 | -0.25% | 707 |
| Feb 9, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.27% | 434 |
| Feb 6, 2026 | 29.06 | 29.22 | 29.06 | 29.22 | 29.22 | 1.37% | 563 |
| Feb 5, 2026 | 28.90 | 28.91 | 28.80 | 28.82 | 28.82 | -0.64% | 2,729 |
| Feb 4, 2026 | 29.07 | 29.07 | 29.01 | 29.01 | 29.01 | -0.47% | 951 |
| Feb 3, 2026 | 29.11 | 29.15 | 29.06 | 29.15 | 29.15 | -0.42% | 1,948 |
| Feb 2, 2026 | 29.28 | 29.32 | 29.27 | 29.27 | 29.27 | 0.22% | 1,746 |
| Jan 30, 2026 | 29.21 | 29.21 | 29.11 | 29.21 | 29.21 | -0.15% | 12,602 |
| Jan 29, 2026 | 29.04 | 29.25 | 29.04 | 29.25 | 29.25 | -0.28% | 1,942 |
| Jan 28, 2026 | 29.37 | 29.37 | 29.30 | 29.33 | 29.33 | - | 2,078 |
| Jan 27, 2026 | 29.27 | 29.35 | 29.27 | 29.33 | 29.33 | 0.29% | 4,545 |
| Jan 26, 2026 | 29.24 | 29.26 | 29.24 | 29.24 | 29.24 | 0.37% | 1,166 |
| Jan 23, 2026 | 29.15 | 29.16 | 29.12 | 29.14 | 29.14 | 0.04% | 969 |
| Jan 22, 2026 | 29.11 | 29.19 | 29.09 | 29.12 | 29.12 | 0.33% | 2,056 |
| Jan 21, 2026 | 29.01 | 29.07 | 28.86 | 29.03 | 29.03 | 0.81% | 1,401 |
| Jan 20, 2026 | 28.99 | 28.99 | 28.79 | 28.79 | 28.79 | -1.48% | 555 |
| Jan 16, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.03% | 888 |
| Jan 15, 2026 | 29.29 | 29.29 | 29.22 | 29.22 | 29.21 | 0.18% | 727 |
| Jan 14, 2026 | 29.12 | 29.16 | 29.12 | 29.16 | 29.16 | -0.37% | 1,379 |
| Jan 13, 2026 | 29.23 | 29.30 | 29.22 | 29.27 | 29.27 | -0.18% | 4,764 |
| Jan 12, 2026 | 29.24 | 29.32 | 29.24 | 29.32 | 29.32 | 0.06% | 13,499 |
| Jan 9, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.46% | 476 |
| Jan 8, 2026 | 29.18 | 29.20 | 29.17 | 29.17 | 29.17 | -0.02% | 13,576 |
| Jan 7, 2026 | 29.26 | 29.30 | 29.10 | 29.18 | 29.18 | -0.19% | 6,579 |
| Jan 6, 2026 | 29.13 | 29.23 | 29.10 | 29.23 | 29.23 | 0.48% | 4,197 |
| Jan 5, 2026 | 29.14 | 29.14 | 29.09 | 29.09 | 29.09 | 0.49% | 2,330 |
| Jan 2, 2026 | 28.94 | 28.96 | 28.94 | 28.95 | 28.95 | - | 1,291 |
| Dec 31, 2025 | 29.04 | 29.04 | 28.95 | 28.95 | 28.95 | -0.48% | 1,177 |
| Dec 30, 2025 | 29.06 | 29.15 | 29.05 | 29.09 | 29.09 | -0.04% | 1,747 |
| Dec 29, 2025 | 29.07 | 29.10 | 29.07 | 29.10 | 29.10 | -0.19% | 601 |
| Dec 26, 2025 | 29.20 | 29.21 | 29.10 | 29.15 | 29.15 | -0.04% | 5,966 |
| Dec 24, 2025 | 29.16 | 29.17 | 29.16 | 29.17 | 29.17 | 0.28% | 1,315 |
| Dec 23, 2025 | 29.01 | 29.09 | 29.01 | 29.09 | 29.08 | 0.30% | 767 |
| Dec 22, 2025 | 28.91 | 29.04 | 28.91 | 29.00 | 29.00 | 0.41% | 6,451 |
| Dec 19, 2025 | 28.89 | 28.89 | 28.88 | 28.88 | 28.88 | 0.53% | 432 |
| Dec 18, 2025 | 28.72 | 28.78 | 28.72 | 28.73 | 28.73 | 0.73% | 2,488 |
| Dec 17, 2025 | 28.63 | 28.66 | 28.52 | 28.52 | 28.52 | -1.08% | 2,372 |
| Dec 16, 2025 | 28.85 | 28.85 | 28.74 | 28.83 | 28.83 | -0.11% | 8,021 |
| Dec 15, 2025 | 28.88 | 28.91 | 28.82 | 28.86 | 28.86 | 0.08% | 2,620 |
| Dec 12, 2025 | 28.82 | 28.84 | 28.82 | 28.84 | 28.84 | -0.93% | 2,803 |
| Dec 11, 2025 | 29.05 | 29.12 | 29.05 | 29.11 | 29.11 | 0.07% | 1,860 |
| Dec 10, 2025 | 28.89 | 29.10 | 28.89 | 29.09 | 29.09 | 0.48% | 1,496 |
| Dec 9, 2025 | 28.99 | 28.99 | 28.92 | 28.95 | 28.95 | - | 4,689 |
| Dec 8, 2025 | 29.01 | 29.01 | 28.93 | 28.95 | 28.95 | -0.27% | 1,624 |
| Dec 5, 2025 | 29.06 | 29.07 | 29.01 | 29.03 | 29.03 | 0.14% | 6,021 |
| Dec 4, 2025 | 28.96 | 29.00 | 28.93 | 28.99 | 28.99 | -0.45% | 4,583 |
| Dec 3, 2025 | 28.89 | 29.12 | 28.89 | 29.12 | 29.12 | 0.70% | 7,870 |
| Dec 2, 2025 | 29.00 | 29.00 | 28.90 | 28.92 | 28.92 | 0.20% | 4,738 |
| Dec 1, 2025 | 28.85 | 28.90 | 28.85 | 28.86 | 28.86 | -0.55% | 8,760 |
| Nov 28, 2025 | 28.95 | 29.02 | 28.92 | 29.02 | 29.02 | 0.43% | 2,498 |
| Nov 26, 2025 | 28.87 | 28.95 | 28.87 | 28.90 | 28.90 | 0.44% | 4,131 |
| Nov 25, 2025 | 28.63 | 28.77 | 28.63 | 28.77 | 28.77 | 0.46% | 1,046 |
| Nov 24, 2025 | 28.45 | 28.64 | 28.45 | 28.64 | 28.64 | 1.18% | 4,178 |
| Nov 21, 2025 | 28.17 | 28.47 | 28.17 | 28.30 | 28.30 | 0.60% | 4,687 |
| Nov 20, 2025 | 28.75 | 28.75 | 28.08 | 28.14 | 28.13 | -1.00% | 4,665 |
| Nov 19, 2025 | 28.50 | 28.50 | 28.30 | 28.42 | 28.42 | 0.17% | 7,327 |
| Nov 18, 2025 | 28.34 | 28.46 | 28.23 | 28.37 | 28.37 | -0.37% | 34,232 |
| Nov 17, 2025 | 28.68 | 28.68 | 28.47 | 28.47 | 28.47 | -0.67% | 2,939 |
| Nov 14, 2025 | 28.65 | 28.72 | 28.63 | 28.67 | 28.67 | 0.01% | 6,165 |
| Nov 13, 2025 | 28.99 | 28.99 | 28.66 | 28.66 | 28.66 | -1.24% | 4,396 |
| Nov 12, 2025 | 29.01 | 29.05 | 28.96 | 29.02 | 29.02 | -0.03% | 6,008 |
| Nov 11, 2025 | 28.95 | 29.03 | 28.86 | 29.03 | 29.03 | 0.22% | 3,359 |
| Nov 10, 2025 | 28.90 | 29.21 | 28.85 | 28.97 | 28.96 | 1.22% | 2,588 |
| Nov 7, 2025 | 28.51 | 28.64 | 28.40 | 28.62 | 28.61 | -0.33% | 5,706 |
| Nov 6, 2025 | 28.81 | 28.82 | 28.60 | 28.71 | 28.71 | -0.44% | 6,213 |
| Nov 5, 2025 | 28.90 | 28.95 | 28.84 | 28.84 | 28.84 | 0.17% | 39,148 |
| Nov 4, 2025 | 28.88 | 29.01 | 28.79 | 28.79 | 28.79 | -0.88% | 22,617 |
| Nov 3, 2025 | 29.25 | 29.25 | 28.97 | 29.05 | 29.04 | 0.22% | 85,648 |
| Oct 31, 2025 | 29.08 | 29.09 | 28.86 | 28.98 | 28.98 | 0.35% | 25,675 |
| Oct 30, 2025 | 29.08 | 29.08 | 28.88 | 28.88 | 28.88 | -0.96% | 4,197 |
| Oct 29, 2025 | 29.22 | 29.22 | 29.16 | 29.16 | 29.16 | -0.09% | 821 |
| Oct 28, 2025 | 29.12 | 29.25 | 29.12 | 29.18 | 29.18 | 0.04% | 3,796 |
| Oct 27, 2025 | 28.99 | 29.17 | 28.99 | 29.17 | 29.17 | 1.43% | 5,964 |
| Oct 24, 2025 | 28.76 | 28.79 | 28.73 | 28.76 | 28.76 | 0.91% | 1,095 |
| Oct 23, 2025 | 28.42 | 28.53 | 28.42 | 28.50 | 28.50 | 0.54% | 697 |
| Oct 22, 2025 | 28.44 | 28.44 | 28.23 | 28.35 | 28.35 | -0.66% | 1,208 |
| Oct 21, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.08% | 691 |
| Oct 20, 2025 | 28.52 | 28.53 | 28.51 | 28.51 | 28.51 | 1.00% | 662 |
| Oct 17, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.53% | 484 |
| Oct 16, 2025 | 28.23 | 28.23 | 28.02 | 28.08 | 28.08 | -0.51% | 3,120 |
| Oct 15, 2025 | 28.21 | 28.23 | 28.21 | 28.23 | 28.23 | 0.51% | 442 |
| Oct 14, 2025 | 28.02 | 28.16 | 27.97 | 28.09 | 28.09 | -0.34% | 2,122 |
| Oct 13, 2025 | 28.17 | 28.18 | 28.13 | 28.18 | 28.18 | 1.48% | 2,031 |