AllianzIM U.S. Large Cap Buffer20 Nov ETF (NVBW)

NYSEARCA: NVBW · Real-Time Price · USD

33.78

+0.04 (0.12%)

At close: Dec 5, 2025, 4:00 PM EST

33.78

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

NVBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	33.31	33.37	33.22	33.25	33.25	-0.37%	2,498
Oct 9, 2025	33.38	33.38	33.33	33.38	33.37	0.01%	824
Oct 8, 2025	33.33	33.37	33.33	33.37	33.37	0.14%	255
Oct 7, 2025	33.23	33.34	33.23	33.33	33.33	-0.08%	259,763
Oct 6, 2025	33.31	33.36	33.31	33.35	33.35	0.07%	1,106
Oct 3, 2025	33.39	33.39	33.33	33.33	33.33	0.06%	1,342
Oct 2, 2025	33.29	33.32	33.27	33.31	33.31	0.03%	10,617
Oct 1, 2025	33.28	33.33	33.27	33.30	33.30	0.05%	9,201
Sep 30, 2025	33.26	33.29	33.26	33.29	33.29	0.08%	381
Sep 29, 2025	33.31	33.31	33.25	33.26	33.26	0.08%	2,630
Sep 26, 2025	33.22	33.24	33.19	33.24	33.24	0.14%	3,030
Sep 25, 2025	33.22	33.22	33.17	33.19	33.19	-0.07%	3,053
Sep 24, 2025	33.18	33.21	33.18	33.21	33.21	-	649
Sep 23, 2025	33.21	33.29	33.20	33.21	33.21	-0.05%	2,145
Sep 22, 2025	33.22	33.23	33.22	33.23	33.23	0.11%	385
Sep 19, 2025	33.14	33.21	33.14	33.19	33.19	-	17,284
Sep 18, 2025	33.17	33.19	33.16	33.19	33.19	0.15%	1,324
Sep 17, 2025	33.12	33.14	33.11	33.14	33.14	-0.01%	683
Sep 16, 2025	33.19	33.19	33.12	33.14	33.14	-0.03%	6,964
Sep 15, 2025	33.15	33.16	33.13	33.16	33.15	0.07%	8,481
Sep 12, 2025	33.14	33.14	33.11	33.13	33.13	0.07%	1,277
Sep 11, 2025	33.14	33.14	33.11	33.11	33.11	0.15%	995
Sep 10, 2025	33.08	33.08	33.04	33.06	33.06	0.12%	16,493
Sep 9, 2025	33.02	33.03	33.00	33.02	33.02	-0.01%	5,915
Sep 8, 2025	33.03	33.03	33.02	33.03	33.03	0.09%	1,709
Sep 5, 2025	32.96	33.00	32.96	33.00	32.99	-0.01%	232,770
Sep 4, 2025	32.95	33.00	32.92	33.00	33.00	0.24%	3,599
Sep 3, 2025	32.75	32.92	32.75	32.92	32.92	0.14%	19,720
Sep 2, 2025	32.79	32.87	32.75	32.87	32.87	-0.15%	5,385
Aug 29, 2025	32.93	32.93	32.91	32.92	32.92	-0.15%	1,246
Aug 28, 2025	32.92	32.98	32.92	32.97	32.97	0.11%	4,150
Aug 27, 2025	32.90	32.97	32.90	32.94	32.94	0.06%	3,860
Aug 26, 2025	32.87	32.92	32.86	32.92	32.92	0.10%	642
Aug 25, 2025	32.88	32.95	32.87	32.88	32.88	-0.01%	2,118
Aug 22, 2025	32.88	32.90	32.88	32.89	32.89	0.46%	976
Aug 21, 2025	32.75	32.75	32.72	32.73	32.73	-0.13%	561
Aug 20, 2025	32.71	32.78	32.71	32.78	32.78	-0.03%	1,175
Aug 19, 2025	32.83	32.83	32.79	32.79	32.79	-0.15%	647
Aug 18, 2025	32.80	32.84	32.80	32.84	32.83	0.05%	490
Aug 15, 2025	32.83	32.87	32.82	32.82	32.82	-0.02%	2,719
Aug 14, 2025	32.82	32.84	32.82	32.83	32.82	0.02%	4,133
Aug 13, 2025	32.81	32.82	32.81	32.82	32.82	0.06%	2,354
Aug 12, 2025	32.64	32.80	32.64	32.80	32.80	0.36%	697
Aug 11, 2025	32.71	32.72	32.68	32.68	32.68	-0.04%	919
Aug 8, 2025	32.70	32.71	32.70	32.70	32.69	0.27%	1,245
Aug 7, 2025	32.61	32.66	32.61	32.61	32.61	-0.06%	1,828
Aug 6, 2025	32.59	32.66	32.59	32.63	32.63	0.26%	1,049
Aug 5, 2025	32.52	32.54	32.52	32.54	32.54	-0.06%	2,456
Aug 4, 2025	32.56	32.56	32.53	32.56	32.56	0.51%	7,680
Aug 1, 2025	32.66	32.66	32.36	32.40	32.40	-0.58%	2,983
Jul 31, 2025	32.66	32.68	32.58	32.59	32.59	-	4,259
Jul 30, 2025	32.62	32.64	32.59	32.59	32.59	-0.10%	515
Jul 29, 2025	32.64	32.67	32.62	32.62	32.62	-0.03%	631
Jul 28, 2025	32.62	32.67	32.61	32.63	32.63	0.03%	4,980
Jul 25, 2025	32.58	32.63	32.58	32.62	32.62	0.12%	2,536
Jul 24, 2025	32.61	32.61	32.57	32.58	32.58	0.08%	7,650
Jul 23, 2025	32.53	32.56	32.52	32.55	32.55	0.27%	2,343
Jul 22, 2025	32.42	32.49	32.42	32.47	32.47	-0.01%	18,519
Jul 21, 2025	32.51	32.51	32.47	32.47	32.47	0.13%	3,223
Jul 18, 2025	32.41	32.46	32.41	32.43	32.43	0.04%	437
Jul 17, 2025	32.37	32.42	32.37	32.42	32.42	0.22%	1,029