AllianzIM U.S. Equity Buffer20 Nov ETF (NVBW)

BATS: NVBW · Real-Time Price · USD

33.69

-0.22 (-0.66%)

At close: Mar 6, 2026, 4:00 PM EST

33.69

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

NVBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.74	33.84	33.69	33.69	33.69	-0.66%	11,560
Mar 5, 2026	33.99	33.99	33.83	33.91	33.91	-0.31%	2,221
Mar 4, 2026	34.03	34.06	34.02	34.02	34.01	0.41%	2,300
Mar 3, 2026	33.66	33.95	33.66	33.88	33.88	-0.46%	7,854
Mar 2, 2026	34.02	34.05	33.97	34.03	34.03	-0.09%	1,619
Feb 27, 2026	34.01	34.06	33.93	34.06	34.06	-0.23%	7,839
Feb 26, 2026	34.08	34.14	33.96	34.14	34.14	-0.07%	2,881
Feb 25, 2026	34.03	34.20	34.03	34.16	34.16	0.37%	4,499
Feb 24, 2026	33.92	34.09	33.92	34.04	34.04	0.45%	2,554
Feb 23, 2026	34.08	34.08	33.84	33.89	33.89	-0.54%	852
Feb 20, 2026	34.00	34.10	34.00	34.07	34.07	0.35%	4,015
Feb 19, 2026	34.01	34.01	33.95	33.95	33.95	-0.19%	705
Feb 18, 2026	33.88	34.02	33.88	34.01	34.01	0.30%	700
Feb 17, 2026	33.90	33.91	33.77	33.91	33.91	0.09%	2,008
Feb 13, 2026	33.91	34.01	33.86	33.88	33.88	0.01%	3,958
Feb 12, 2026	34.16	34.16	33.88	33.88	33.88	-0.69%	1,387
Feb 11, 2026	34.12	34.16	34.06	34.12	34.12	-0.03%	959
Feb 10, 2026	34.16	34.19	34.13	34.13	34.13	-0.13%	927
Feb 9, 2026	34.19	34.23	34.14	34.17	34.17	0.09%	1,790
Feb 6, 2026	34.00	34.14	34.00	34.14	34.14	1.09%	1,997
Feb 5, 2026	33.76	33.86	33.76	33.77	33.77	-0.56%	1,289
Feb 4, 2026	33.95	34.03	33.93	33.96	33.96	-0.23%	3,790
Feb 3, 2026	34.12	34.12	33.92	34.04	34.04	-0.50%	3,892
Feb 2, 2026	34.14	34.22	34.13	34.21	34.21	0.40%	4,231
Jan 30, 2026	34.08	34.12	33.98	34.07	34.07	-0.13%	3,730
Jan 29, 2026	34.07	34.12	33.96	34.12	34.12	-0.08%	1,957
Jan 28, 2026	34.14	34.15	34.09	34.15	34.14	-0.04%	2,406
Jan 27, 2026	34.16	34.16	34.16	34.16	34.16	0.26%	185
Jan 26, 2026	33.98	34.11	33.98	34.07	34.07	0.14%	7,170
Jan 23, 2026	34.04	34.06	33.99	34.02	34.02	0.04%	765
Jan 22, 2026	34.05	34.06	34.00	34.01	34.01	0.35%	3,999
Jan 21, 2026	33.85	34.02	33.78	33.89	33.89	0.46%	2,921
Jan 20, 2026	33.75	33.90	33.73	33.73	33.73	-1.03%	2,195
Jan 16, 2026	34.07	34.09	34.07	34.09	34.09	0.09%	162
Jan 15, 2026	34.12	34.12	34.05	34.06	34.06	0.12%	3,891
Jan 14, 2026	34.04	34.04	33.91	34.01	34.01	-0.31%	2,853
Jan 13, 2026	34.11	34.12	34.03	34.12	34.12	-0.01%	6,903
Jan 12, 2026	34.10	34.14	34.08	34.12	34.12	-0.05%	1,782
Jan 9, 2026	33.94	34.14	33.94	34.14	34.14	0.40%	14,873
Jan 8, 2026	33.96	34.01	33.96	34.01	34.00	0.06%	575
Jan 7, 2026	34.08	34.08	33.98	33.98	33.98	-0.10%	3,021
Jan 6, 2026	34.00	34.02	33.96	34.02	34.02	0.24%	2,097
Jan 5, 2026	33.97	33.97	33.94	33.94	33.94	0.28%	1,817
Jan 2, 2026	33.81	33.92	33.77	33.84	33.84	0.02%	30,702
Dec 31, 2025	33.92	33.92	33.82	33.84	33.83	-0.29%	1,961
Dec 30, 2025	33.98	33.98	33.93	33.94	33.93	-0.02%	4,981
Dec 29, 2025	33.96	33.98	33.90	33.94	33.94	-0.10%	3,323
Dec 26, 2025	34.02	34.02	33.98	33.98	33.98	0.03%	1,965
Dec 24, 2025	33.96	33.97	33.94	33.97	33.97	0.10%	836
Dec 23, 2025	33.89	33.96	33.86	33.93	33.93	0.27%	13,287
Dec 22, 2025	33.84	33.84	33.84	33.84	33.84	0.27%	163
Dec 19, 2025	33.74	33.75	33.68	33.75	33.75	0.40%	2,692
Dec 18, 2025	33.61	33.69	33.59	33.61	33.61	0.44%	1,468
Dec 17, 2025	33.64	33.64	33.45	33.47	33.47	-0.56%	3,508
Dec 16, 2025	33.70	33.70	33.59	33.66	33.66	-0.02%	6,089
Dec 15, 2025	33.70	33.70	33.66	33.67	33.67	-0.05%	1,475
Dec 12, 2025	33.81	33.81	33.67	33.68	33.68	-0.40%	1,831
Dec 11, 2025	33.71	33.87	33.71	33.82	33.82	0.12%	5,507
Dec 10, 2025	33.71	33.79	33.70	33.78	33.77	0.23%	1,610
Dec 9, 2025	33.74	33.76	33.67	33.70	33.70	0.07%	39,198
Dec 8, 2025	33.73	33.73	33.67	33.67	33.67	-0.31%	4,832
Dec 5, 2025	33.65	33.81	33.65	33.78	33.78	0.12%	13,191
Dec 4, 2025	33.69	33.74	33.62	33.74	33.74	0.06%	4,300
Dec 3, 2025	33.53	33.74	33.53	33.72	33.72	0.15%	16,326
Dec 2, 2025	33.56	33.70	33.56	33.67	33.67	0.12%	7,805
Dec 1, 2025	33.65	33.67	33.58	33.63	33.63	-0.11%	17,254
Nov 28, 2025	33.60	33.69	33.59	33.67	33.67	0.14%	22,551
Nov 26, 2025	33.46	33.66	33.46	33.62	33.62	0.30%	49,079
Nov 25, 2025	33.15	33.53	33.15	33.52	33.52	0.48%	37,186
Nov 24, 2025	33.07	33.37	33.07	33.36	33.36	0.76%	36,159
Nov 21, 2025	32.83	33.21	32.83	33.11	33.11	0.49%	31,635
Nov 20, 2025	33.29	33.45	32.92	32.95	32.95	-0.69%	69,597
Nov 19, 2025	33.20	33.24	33.06	33.18	33.18	0.24%	31,303
Nov 18, 2025	33.15	33.22	33.04	33.10	33.10	-0.42%	37,722
Nov 17, 2025	33.32	33.38	33.16	33.24	33.24	-0.36%	74,715
Nov 14, 2025	33.35	33.43	33.17	33.36	33.36	-0.07%	71,490
Nov 13, 2025	33.64	33.64	33.31	33.38	33.38	-0.56%	64,775
Nov 12, 2025	33.92	33.92	33.56	33.57	33.57	-0.03%	43,901
Nov 11, 2025	33.87	33.87	33.50	33.58	33.58	0.08%	33,388
Nov 10, 2025	33.38	33.59	33.38	33.55	33.55	0.69%	79,398
Nov 7, 2025	33.38	33.38	33.11	33.32	33.32	-0.05%	56,991
Nov 6, 2025	33.76	33.76	33.29	33.34	33.34	-0.24%	45,717
Nov 5, 2025	33.60	33.60	33.40	33.42	33.42	0.01%	61,717
Nov 4, 2025	35.09	35.09	33.39	33.42	33.42	-0.54%	80,794
Nov 3, 2025	33.66	33.73	33.50	33.60	33.60	0.10%	368,614
Oct 31, 2025	33.69	33.69	33.48	33.56	33.56	0.13%	108,285
Oct 30, 2025	33.48	33.55	33.47	33.52	33.52	0.01%	34,662
Oct 29, 2025	33.67	33.67	33.48	33.51	33.51	0.03%	18,113
Oct 28, 2025	33.53	33.53	33.48	33.50	33.50	0.05%	29,013
Oct 27, 2025	33.51	33.51	33.47	33.49	33.49	0.01%	13,299
Oct 24, 2025	33.47	33.52	33.44	33.48	33.48	0.04%	29,425
Oct 23, 2025	33.50	33.50	33.44	33.47	33.47	0.07%	10,551
Oct 22, 2025	33.62	33.62	33.42	33.44	33.44	-0.04%	3,481
Oct 21, 2025	33.47	33.49	33.41	33.46	33.45	0.03%	14,853
Oct 20, 2025	33.45	33.46	33.45	33.45	33.44	0.19%	5,884
Oct 17, 2025	33.31	33.38	33.29	33.38	33.38	0.35%	1,157
Oct 16, 2025	33.35	33.35	33.24	33.27	33.27	-0.25%	1,722
Oct 15, 2025	33.28	33.39	33.28	33.35	33.35	0.08%	4,744
Oct 14, 2025	33.24	33.33	33.24	33.33	33.32	-0.08%	2,548
Oct 13, 2025	33.29	33.35	33.29	33.35	33.35	0.31%	555