AllianzIM U.S. Equity Buffer15 Uncapped Nov ETF (NVBU)
BATS: NVBU · Real-Time Price · USD
29.03
+0.04 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
29.03
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
NVBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -2.62% | 502 |
| Oct 9, 2025 | 28.53 | 28.53 | 28.52 | 28.52 | 28.52 | -0.31% | 702 |
| Oct 8, 2025 | 28.52 | 28.61 | 28.52 | 28.61 | 28.60 | 0.60% | 3,148 |
| Oct 7, 2025 | 28.52 | 28.52 | 28.43 | 28.43 | 28.43 | -0.44% | 16,089 |
| Oct 6, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.14% | 557 |
| Oct 3, 2025 | 28.59 | 28.59 | 28.47 | 28.52 | 28.52 | 0.26% | 5,189 |
| Oct 2, 2025 | 28.43 | 28.45 | 28.43 | 28.45 | 28.45 | 0.02% | 482 |
| Oct 1, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.46% | 352 |
| Sep 30, 2025 | 28.14 | 28.31 | 28.14 | 28.31 | 28.31 | 0.36% | 3,115 |
| Sep 29, 2025 | 28.23 | 28.23 | 28.13 | 28.21 | 28.21 | 0.22% | 27,460 |
| Sep 26, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.60% | 463 |
| Sep 25, 2025 | 27.94 | 27.99 | 27.94 | 27.98 | 27.98 | -0.53% | 3,753 |
| Sep 24, 2025 | 28.20 | 28.20 | 28.04 | 28.13 | 28.13 | -0.14% | 750 |
| Sep 23, 2025 | 28.42 | 28.42 | 28.17 | 28.17 | 28.17 | -0.76% | 5,709 |
| Sep 22, 2025 | 28.25 | 28.39 | 28.25 | 28.39 | 28.39 | -0.33% | 855 |
| Sep 19, 2025 | 28.19 | 28.48 | 28.13 | 28.48 | 28.48 | 1.26% | 976 |
| Sep 18, 2025 | 28.18 | 28.18 | 28.13 | 28.13 | 28.13 | 0.49% | 1,141 |
| Sep 17, 2025 | 27.95 | 28.03 | 27.84 | 27.99 | 27.99 | -0.08% | 2,485 |
| Sep 16, 2025 | 27.99 | 28.01 | 27.99 | 28.01 | 28.01 | -0.03% | 1,360 |
| Sep 15, 2025 | 27.99 | 28.05 | 27.97 | 28.02 | 28.02 | 0.34% | 2,773 |
| Sep 12, 2025 | 27.91 | 27.94 | 27.86 | 27.93 | 27.92 | -0.04% | 1,542 |
| Sep 11, 2025 | 27.89 | 27.94 | 27.85 | 27.94 | 27.94 | 0.83% | 1,104 |
| Sep 10, 2025 | 27.73 | 27.75 | 27.56 | 27.71 | 27.71 | 0.27% | 39,761 |
| Sep 9, 2025 | 27.54 | 27.63 | 27.52 | 27.63 | 27.63 | 0.30% | 771 |
| Sep 8, 2025 | 27.54 | 27.55 | 27.54 | 27.55 | 27.55 | 0.27% | 511 |
| Sep 5, 2025 | 27.41 | 27.49 | 27.40 | 27.48 | 27.48 | -0.32% | 1,610 |
| Sep 4, 2025 | 27.34 | 27.58 | 27.34 | 27.56 | 27.56 | 0.80% | 2,705 |
| Sep 3, 2025 | 27.41 | 27.41 | 27.22 | 27.35 | 27.35 | 0.41% | 1,526 |
| Sep 2, 2025 | 27.11 | 27.23 | 27.05 | 27.23 | 27.23 | -0.61% | 1,140 |
| Aug 29, 2025 | 27.38 | 27.40 | 27.36 | 27.40 | 27.40 | -0.71% | 1,343 |
| Aug 28, 2025 | 27.49 | 27.61 | 27.49 | 27.60 | 27.60 | 0.32% | 5,308 |
| Aug 27, 2025 | 27.52 | 27.52 | 27.47 | 27.51 | 27.51 | 0.27% | 835 |
| Aug 26, 2025 | 27.30 | 27.43 | 27.30 | 27.43 | 27.43 | 0.34% | 1,676 |
| Aug 25, 2025 | 27.39 | 27.40 | 27.34 | 27.34 | 27.34 | -0.32% | 1,928 |
| Aug 22, 2025 | 27.41 | 27.49 | 27.41 | 27.43 | 27.43 | 1.31% | 1,544 |
| Aug 21, 2025 | 27.07 | 27.13 | 27.03 | 27.07 | 27.07 | -0.38% | 1,517 |
| Aug 20, 2025 | 27.01 | 27.20 | 26.98 | 27.18 | 27.18 | -0.17% | 2,104 |
| Aug 19, 2025 | 27.33 | 27.33 | 27.21 | 27.22 | 27.22 | -0.49% | 1,768 |
| Aug 18, 2025 | 27.36 | 27.39 | 27.32 | 27.36 | 27.36 | -0.17% | 3,368 |
| Aug 15, 2025 | 27.45 | 27.45 | 27.38 | 27.40 | 27.40 | -0.20% | 1,230 |
| Aug 14, 2025 | 27.43 | 27.50 | 27.38 | 27.46 | 27.46 | -0.02% | 1,349 |
| Aug 13, 2025 | 27.41 | 27.46 | 27.32 | 27.46 | 27.46 | 0.33% | 847 |
| Aug 12, 2025 | 27.25 | 27.38 | 27.25 | 27.37 | 27.37 | 1.06% | 1,459 |
| Aug 11, 2025 | 27.12 | 27.18 | 27.09 | 27.09 | 27.09 | -0.27% | 6,413 |
| Aug 8, 2025 | 27.16 | 27.22 | 27.14 | 27.16 | 27.16 | 0.73% | 2,065 |
| Aug 7, 2025 | 27.06 | 27.06 | 26.95 | 26.96 | 26.96 | -0.18% | 3,390 |
| Aug 6, 2025 | 26.94 | 27.01 | 26.91 | 27.01 | 27.01 | 0.59% | 929 |
| Aug 5, 2025 | 27.02 | 27.02 | 26.79 | 26.85 | 26.85 | -0.38% | 9,195 |
| Aug 4, 2025 | 26.89 | 26.96 | 26.88 | 26.96 | 26.95 | 1.10% | 1,423 |
| Aug 1, 2025 | 26.69 | 26.69 | 26.61 | 26.66 | 26.66 | -1.22% | 1,484 |
| Jul 31, 2025 | 27.31 | 27.31 | 26.99 | 26.99 | 26.99 | -0.31% | 1,085 |
| Jul 30, 2025 | 27.10 | 27.21 | 27.01 | 27.08 | 27.08 | -0.17% | 1,346 |
| Jul 29, 2025 | 27.22 | 27.22 | 27.12 | 27.12 | 27.12 | -0.19% | 1,469 |
| Jul 28, 2025 | 27.26 | 27.26 | 27.16 | 27.18 | 27.18 | -0.08% | 813 |
| Jul 25, 2025 | 27.16 | 27.20 | 27.14 | 27.20 | 27.20 | 0.29% | 2,344 |
| Jul 24, 2025 | 27.06 | 27.18 | 27.06 | 27.12 | 27.12 | 0.16% | 986 |
| Jul 23, 2025 | 26.95 | 27.07 | 26.95 | 27.07 | 27.07 | 0.55% | 1,069 |
| Jul 22, 2025 | 26.91 | 26.93 | 26.87 | 26.93 | 26.93 | 0.07% | 1,206 |
| Jul 21, 2025 | 26.97 | 27.03 | 26.91 | 26.91 | 26.91 | 0.11% | 2,517 |
| Jul 18, 2025 | 26.82 | 26.88 | 26.82 | 26.88 | 26.88 | -0.04% | 565 |
| Jul 17, 2025 | 26.83 | 26.92 | 26.83 | 26.89 | 26.89 | 0.46% | 2,088 |