Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AIOO
AllianzIM U.S. Equity Buffer100 Protection ETF
stock BATS ETF

At Close
0.00USD0.000%(0.00)4,239
26.23Bid   26.31Ask   0.08Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-07-28		26.285026.330026.250026.3035+0.089%74,7080.000%
2026-07-27		26.295026.310026.250026.2800-0.019%3,437+0.089%
2026-07-24		26.319926.320026.270126.2850+0.021%3,661+0.070%
2026-07-23		26.285026.285026.279426.2794-0.040%3,928+0.092%
2026-07-22		26.350026.350026.290026.2900-0.095%2,101+0.051%
2026-07-21		26.360026.360026.290026.3150-0.019%2,356-0.044%
2026-07-20		26.320026.320026.270026.3200+0.019%4,760-0.063%
2026-07-17		26.340026.340026.290026.3150-0.088%9,985-0.044%
2026-07-16		26.351826.351826.320026.3382-0.045%1,328-0.132%
2026-07-15		26.370026.379926.330026.3500-0.019%14,154-0.176%
2026-07-14		26.290026.355026.290026.3550+0.114%3,195-0.195%
2026-07-13		26.350026.360026.325026.3250-0.057%9,008-0.082%
2026-07-10		26.345026.360026.321426.3400+0.076%4,772-0.139%
2026-07-09		26.330026.330026.315026.3200+0.152%17,233-0.063%
2026-07-08		26.300026.300026.260026.2800-0.075%9,717+0.089%
2026-07-07		26.400026.400026.299826.2998-0.020%17,812+0.014%
2026-07-06		26.300026.329926.300026.3050+0.133%4,163-0.006%
2026-07-02		26.250026.320026.240026.2700-0.133%17,649+0.128%
2026-07-01		26.300226.330026.260026.3050-0.056%57,658-0.006%
2026-06-30		26.300026.350026.271426.3197+0.189%265,390-0.062%
2026-06-29		26.260026.280026.240026.2700+0.190%9,120+0.128%
2026-06-26		26.220026.270026.219926.2201+0.039%5,993+0.318%
2026-06-25		26.215026.249926.170026.21000.000%13,761+0.357%
2026-06-24		26.235026.245026.210026.2100-0.152%3,450+0.357%
2026-06-23		26.130026.250026.130026.2499-0.134%9,446+0.204%
2026-06-22		26.340026.340026.270026.2850-0.038%16,069+0.070%
2026-06-18		26.270026.320026.270026.2950+0.191%3,114+0.032%
2026-06-17		26.320026.340026.245026.2450-0.266%2,421+0.223%
2026-06-16		26.335026.349926.290026.3150-0.038%6,185-0.044%
2026-06-15		26.320026.330026.310026.3250+0.324%5,702-0.082%
2026-06-12		26.230026.260026.220026.2399+0.076%1,904+0.242%
2026-06-11		26.140026.219926.120026.2199+0.287%4,776+0.319%
2026-06-10		26.700026.700026.144926.1449-0.172%8,651+0.607%
2026-06-09		26.260026.270026.140626.1900-0.114%11,580+0.433%
2026-06-08		26.280026.280026.210026.2200+0.020%4,921+0.318%
2026-06-05		26.275026.300026.200026.2148-0.381%8,211+0.338%
2026-06-04		26.330026.330026.270026.3150+0.038%5,038-0.044%
2026-06-03		26.330026.340026.270026.3050-0.133%12,912-0.006%
2026-06-02		26.290026.360026.290026.3400+0.038%5,059-0.139%
2026-06-01		26.315026.350026.310026.3300+0.057%4,571-0.101%
2026-05-29		26.350026.350026.280026.3150+0.057%6,436-0.044%
2026-05-28		26.810026.810026.285026.3000+0.114%15,926+0.013%
2026-05-27		26.290026.300026.243626.2700+0.019%4,608+0.128%
2026-05-26		26.270026.290026.243826.2650+0.111%11,497+0.147%
2026-05-22		26.260026.270026.210026.2360-0.015%3,228+0.257%
2026-05-21		26.230026.240026.210026.2400+0.049%16,199+0.242%
2026-05-20		26.229926.260026.198026.2272+0.161%21,091+0.291%
2026-05-19		26.165026.199926.140026.1850+0.057%7,336+0.453%
2026-05-18		26.210026.210026.140026.1700-0.059%25,204+0.510%
2026-05-15		26.170026.210026.170026.1855-0.151%682+0.451%
2026-05-14		26.190026.250026.190026.2250+0.115%5,941+0.299%
2026-05-13		26.200026.220026.180026.1950+0.076%77,756+0.414%
2026-05-12		26.130026.175026.110026.1750+0.019%10,727+0.491%
2026-05-11		26.170026.199926.160026.1700+0.115%26,386+0.510%
2026-05-08		26.130026.150026.130026.1400+0.077%1,833+0.625%
2026-05-07		26.150026.150026.100026.1200-0.019%2,003+0.703%
2026-05-06		26.110026.140026.100026.1250+0.249%9,022+0.683%
2026-05-05		26.070026.070026.040026.0600+0.192%33,240+0.934%
2026-05-04		26.090026.090026.010026.0100-0.154%11,041+1.128%
2026-05-01		26.060026.070026.020026.05000.000%3,790+0.973%
2026-04-30		26.010026.050025.950026.0500+0.269%24,588+0.973%
2026-04-29		26.030026.030025.970025.98000.000%3,744+1.245%
2026-04-28		26.000026.030025.950025.9800-0.115%22,477+1.245%
2026-04-27		25.983026.029925.983026.0100+0.019%8,100+1.128%
2026-04-24		25.978026.010025.960026.0050+0.251%5,701+1.148%
2026-04-23		25.990025.998025.930025.9400-0.154%16,267+1.401%
2026-04-22		26.010026.010025.950025.9800+0.154%25,319+1.245%
2026-04-21		26.010026.010025.940025.9400-0.077%5,572+1.401%
2026-04-20		25.932825.990025.930025.9600-0.135%3,030+1.323%
2026-04-17		25.980026.000025.970025.9950+0.309%19,009+1.187%
2026-04-16		25.920025.920025.915025.9150+0.058%3,963+1.499%
2026-04-15		25.850025.910025.850025.9000+0.116%5,976+1.558%
2026-04-14		25.835025.870025.825025.8700+0.251%1,842+1.676%
2026-04-13		25.820025.820025.770025.8052+0.020%3,420+1.931%
2026-04-10		25.780025.830025.770025.8000+0.039%6,587+1.952%
2026-04-09		25.740025.800025.740025.7900+0.078%37,278+1.991%
2026-04-08		25.810025.810025.740025.7700+0.174%1,574+2.070%
2026-04-07		25.680025.725225.680025.7252+0.176%22,366+2.248%
2026-04-06		25.680025.730025.680025.6800-0.097%8,511+2.428%
2026-04-02		25.640025.730025.640025.7050+0.077%24,896+2.328%
2026-04-01		25.720025.730025.650025.6853-0.077%35,059+2.407%
2026-03-31		25.660025.720025.650025.7050+0.078%4,173+2.328%
2026-03-30		25.650025.710025.650025.68500.000%7,980+2.408%
2026-03-27		25.720025.720025.680025.6850-0.058%6,055+2.408%
2026-03-26		25.710025.712625.700025.70000.000%2,814+2.348%
2026-03-25		25.700025.700025.700025.7000-0.039%191+2.348%
2026-03-24		25.720025.720025.680025.7100+0.030%2,661+2.308%
2026-03-23		25.702025.710025.690025.7022+0.009%7,435+2.339%
2026-03-20		25.700025.700025.680025.7000+0.019%3,155+2.348%
2026-03-19		25.700025.700025.680025.69500.000%4,999+2.368%
2026-03-18		25.710025.720025.680025.6950-0.039%7,751+2.368%
2026-03-17		25.720025.730025.680025.70500.000%5,625+2.328%
2026-03-16		25.710025.720025.690025.7050+0.039%7,120+2.328%
2026-03-13		25.720025.749925.670025.6950-0.039%6,112+2.368%
2026-03-12		25.710025.725025.670025.7050-0.049%5,662+2.328%
2026-03-11		25.733625.740025.710025.7175-0.106%2,053+2.279%
2026-03-10		26.820026.820025.710025.7448-0.087%30,973+2.170%
2026-03-09		25.705025.767125.670025.7671+0.125%3,162+2.082%
2026-03-06		25.760025.769925.710025.7350-0.072%3,299+2.209%
2026-03-05		25.755025.770025.710025.7535-0.025%7,162+2.136%
2026-03-04		25.760025.770025.760025.7600+0.058%8,219+2.110%
2026-03-03		25.690025.759925.680025.7450-0.116%2,955+2.169%
2026-03-02		25.780025.810025.720025.7750+0.019%12,490+2.050%
2026-02-27		25.765025.790025.765025.7700-0.039%61,452+2.070%
2026-02-26		25.830025.830025.740025.7800-0.059%6,728+2.031%
2026-02-25		25.809225.819725.790025.7952+0.098%5,186+1.971%
2026-02-24		25.780025.780025.740025.7700+0.090%1,973+2.070%
2026-02-23		25.790025.790025.746825.7468-0.283%4,268+2.162%
2026-02-20		25.800025.819925.760125.8199+0.233%13,309+1.873%
2026-02-19		25.750025.770025.740025.7599-0.020%3,149+2.110%
2026-02-18		25.800025.800025.765025.7650+0.078%1,365+2.090%
2026-02-17		25.725025.770025.720025.7450-0.019%10,976+2.169%
2026-02-13		25.750025.800025.750025.7500+0.055%19,300+2.150%
2026-02-12		25.795025.810025.730025.7359-0.210%10,599+2.205%
2026-02-11		25.795025.795025.750025.7900+0.009%11,715+1.991%
2026-02-10		25.840025.840025.770025.7877-0.067%1,748+2.000%
2026-02-09		25.800025.829925.791525.8050+0.055%8,367+1.932%
2026-02-06		25.789925.802425.730025.7907+0.275%16,926+1.988%
2026-02-05		25.702425.760025.680025.7200-0.136%6,193+2.269%
2026-02-04		25.799925.799925.720025.7550-0.078%8,499+2.130%
2026-02-03		25.780025.809925.731025.7750-0.136%7,406+2.050%
2026-02-02		25.820025.839925.780025.8100+0.097%26,427+1.912%
2026-01-30		25.820025.820025.750025.7850-0.039%2,859+2.011%
2026-01-29		25.750025.795025.730025.7950-0.039%6,812+1.971%
2026-01-28		25.811525.835725.802225.8050-0.039%2,216+1.932%
2026-01-27		25.790025.830025.770025.8150+0.155%5,390+1.892%
2026-01-26		25.778025.780025.775025.7750+0.078%2,573+2.050%
2026-01-23		25.780025.780025.720025.7550+0.039%1,154+2.130%
2026-01-22		25.730025.760025.710025.7450+0.039%3,502+2.169%
2026-01-21		25.700025.760025.700025.7350+0.117%2,296+2.209%
2026-01-20		25.730025.760025.680025.7050-0.291%15,575+2.328%
2026-01-16		25.740025.790025.740025.7800+0.058%1,758+2.031%
2026-01-15		25.750025.797325.740025.7650+0.039%4,813+2.090%
2026-01-14		25.820025.820025.710025.7550-0.078%6,703+2.130%
2026-01-13		25.780025.780025.740025.7750+0.097%32,309+2.050%
2026-01-12		25.810025.820025.750025.7501-0.097%43,964+2.149%
2026-01-09		25.755025.799925.755025.7750+0.117%2,200+2.050%
2026-01-08		25.734025.770025.710025.7450+0.011%17,157+2.169%
2026-01-07		25.829925.829925.720025.7422-0.030%16,778+2.180%
2026-01-06		25.740025.780025.720025.7500+0.116%10,610+2.150%
2026-01-05		25.720025.759925.700025.7201+0.020%2,813+2.268%
2026-01-02		25.720025.732725.700025.7150+0.046%2,682+2.289%
2025-12-31		25.700025.750025.680025.7032-0.198%7,762+2.336%
2025-12-30		25.753225.790025.750025.7543-0.006%7,623+2.132%
2025-12-29		25.720025.780025.720025.7558-0.094%2,323+2.127%
2025-12-26		25.800025.809725.750025.7800+0.019%2,463+2.031%
2025-12-24		25.780025.780025.750025.7750+0.080%439+2.050%
2025-12-23		25.730025.758425.700025.7545+0.232%4,176+2.132%
2025-12-22		25.720025.720025.695025.6950+0.215%554+2.368%
2025-12-19		25.680025.690025.640025.6400+0.048%17,388+2.588%
2025-12-18		25.658525.658525.610025.6277+0.097%2,135+2.637%
2025-12-17		25.690025.690025.590025.6028-0.199%13,096+2.737%
2025-12-16		25.660025.669925.640025.6539-0.043%2,602+2.532%
2025-12-15		25.680025.699925.650025.6650-0.078%11,094+2.488%
2025-12-12		25.661225.700025.661225.6850-0.187%4,698+2.408%
2025-12-11		25.670025.770025.670025.7331-0.007%7,876+2.217%
2025-12-10		25.690225.735025.670125.7350+0.097%4,255+2.209%
2025-12-09		25.680025.726625.670025.7100+0.058%11,700+2.308%
2025-12-08		25.712725.712725.690025.6950-0.120%2,438+2.368%
2025-12-05		25.750025.750025.721025.7258+0.081%2,513+2.246%
2025-12-04		25.705525.720025.670025.70500.000%6,422+2.328%
2025-12-03		25.700025.720025.685225.7050+0.078%4,242+2.328%
2025-12-02		25.700025.710025.640025.6850+0.077%4,117+2.408%
2025-12-01		25.680025.700025.650025.6652-0.104%7,534+2.487%
2025-11-28		25.700025.700025.675225.6919+0.085%4,516+2.381%
2025-11-26		25.670025.710025.650025.6702+0.186%16,998+2.467%
2025-11-25		25.620025.640025.605025.6225+0.086%3,186+2.658%
2025-11-24		25.590025.640025.550025.6004+0.158%4,815+2.746%
2025-11-21		25.535025.590025.530025.5600+0.039%7,421+2.909%
2025-11-20		25.650025.650025.512525.5500-0.065%2,734+2.949%
2025-11-19		25.580025.600025.554525.5666-0.043%2,242+2.882%
2025-11-18		25.571525.580025.530025.5776+0.010%1,180+2.838%
2025-11-17		25.613825.613825.564825.5750-0.195%5,084+2.848%
2025-11-14		25.605025.670025.570025.6250+0.027%4,875+2.648%
2025-11-13		25.680025.680025.618025.6180-0.303%33,510+2.676%
2025-11-12		25.695025.715525.650025.6959+0.041%2,214+2.365%
2025-11-11		25.670025.700025.650025.6853+0.001%8,678+2.407%
2025-11-10		25.670025.719925.620025.6850+0.273%56,262+2.408%
2025-11-07		25.560025.620025.560025.6150+0.053%3,234+2.688%
2025-11-06		25.660025.660025.590025.6015-0.216%3,239+2.742%
2025-11-05		25.689925.710025.640125.6568+0.046%2,772+2.521%
2025-11-04		25.651025.679925.620025.6450-0.233%12,158+2.568%
2025-11-03		25.691525.720025.690025.7050-0.001%4,914+2.328%
2025-10-31		25.730025.734125.681025.7053+0.118%2,338+2.327%
2025-10-30		25.798025.798025.650025.6750-0.194%1,961+2.448%
2025-10-29		25.750025.760025.725025.7250-0.058%11,912+2.249%
2025-10-28		25.720025.759925.670025.7400+0.175%9,524+2.189%
2025-10-27		25.690025.700025.640025.6950+0.238%3,443+2.368%
2025-10-24		25.635025.639225.632025.6341+0.251%2,321+2.611%
2025-10-23		25.589225.610025.560025.5700-0.041%6,297+2.869%
2025-10-22		25.540125.580625.540125.5806-0.056%1,727+2.826%
2025-10-21		25.590025.610025.586225.5950-0.020%9,358+2.768%
2025-10-20		25.610025.610025.600025.6000+0.039%3,260+2.748%
2025-10-17		25.600025.600025.520025.5900+0.230%11,043+2.788%
2025-10-16		25.590025.595025.500025.5313-0.108%4,449+3.025%
2025-10-15		25.530025.619925.530025.5588+0.093%6,655+2.914%
2025-10-14		25.510025.588025.470025.5350-0.001%20,614+3.010%
2025-10-13		25.555525.555525.510025.5353+0.158%4,733+3.008%
2025-10-10		25.610025.610025.495025.4950-0.333%8,411+3.171%
2025-10-09		25.580025.585525.580025.5801-0.039%1,103+2.828%
2025-10-08		25.560025.600025.560025.5901+0.039%2,879+2.788%
2025-10-07		25.581325.583025.560025.5800-0.117%11,165+2.828%
2025-10-06		25.577025.610025.571525.6100+0.171%5,236+2.708%
2025-10-03		25.583425.599925.566425.5664+0.005%3,599+2.883%
2025-10-02		25.540025.600025.530025.5650+0.057%10,749+2.889%
2025-10-01		25.550025.570025.535525.5504+0.196%3,169+2.948%
2025-09-30		25.478225.500525.450025.5005-0.037%1,176+3.149%
2025-09-29		25.540025.540025.478225.5100+0.137%6,540+3.111%
2025-09-26		25.480025.480025.445025.4750+0.186%15,734+3.252%
2025-09-25		25.470025.470025.427825.4278-0.126%791+3.444%
2025-09-24		25.500025.500025.460025.4600-0.098%2,438+3.313%
2025-09-23		25.521825.530025.485025.4850-0.143%643+3.212%
2025-09-22		25.500025.521425.500025.5214+0.162%467+3.064%
2025-09-19		25.465025.480125.459425.4801+0.137%2,788+3.232%
2025-09-18		25.480025.500025.445325.4453+0.116%3,971+3.373%
2025-09-17		25.423025.430025.390025.4158-0.032%1,832+3.493%
2025-09-16		25.423825.450025.420025.4239+0.134%6,286+3.460%
2025-09-15		25.430025.459325.390025.3900-0.022%3,206+3.598%
2025-09-12		25.400025.419225.370025.3956+0.006%2,967+3.575%
2025-09-11		25.380025.394025.380025.3940+0.193%1,183+3.582%
2025-09-10		25.334525.345025.310025.3450+0.091%22,226+3.782%
2025-09-09		25.322025.322025.322025.3220+0.078%1,712+3.876%
2025-09-08		25.329525.329525.302225.3022+0.061%252+3.957%
2025-09-05		25.283025.320025.260025.2867-0.171%2,125+4.021%
2025-09-04		25.274225.329925.240025.3299+0.307%3,240+3.844%
2025-09-03		25.260025.278125.220025.2523+0.076%5,695+4.163%
2025-09-02		25.185125.240025.185125.2330-0.186%3,793+4.242%
2025-08-29		25.255025.288625.254025.2800-0.059%1,702+4.049%
2025-08-28		25.280025.295025.230025.2950+0.079%9,789+3.987%
2025-08-27		25.250025.300025.240025.2750+0.159%5,107+4.069%
2025-08-26		25.237425.240025.220025.2350-0.020%4,197+4.234%
2025-08-25		25.260025.260025.228425.2400-0.065%9,190+4.214%
2025-08-22		25.217825.282025.190025.2563+0.332%6,889+4.146%
2025-08-21		25.160025.210025.160025.1727-0.089%3,604+4.492%
2025-08-20		25.220025.220025.140025.1950-0.035%8,118+4.400%
2025-08-19		25.200025.240025.160025.2038-0.133%3,222+4.363%
2025-08-18		25.240025.260025.200025.2374+0.010%2,737+4.224%
2025-08-15		25.235025.251725.200025.2350-0.139%2,798+4.234%
2025-08-14		25.219225.289325.210025.2700+0.099%9,340+4.090%
2025-08-13		25.238725.245025.200025.2450+0.079%6,445+4.193%
2025-08-12		25.205025.243325.170125.2250+0.238%2,744+4.276%
2025-08-11		25.190025.210025.140025.1650-0.040%22,612+4.524%
2025-08-08		25.130025.175025.130025.1750+0.239%1,988+4.483%
2025-08-07		25.160025.178625.115025.1150-0.218%971+4.732%
2025-08-06		25.110025.169925.110025.1699+0.251%3,289+4.504%
2025-08-05		25.090025.109925.080025.1070-0.072%1,801+4.766%
2025-08-04		25.080025.125025.080025.1250+0.199%1,380+4.691%
2025-08-01		25.140025.140025.040025.0750-0.213%9,867+4.899%
2025-07-31		25.186425.186425.100025.1286-0.057%10,121+4.676%
2025-07-30		25.169025.180025.135025.1429-0.011%2,855+4.616%
2025-07-29		25.138125.150025.120025.1456-0.176%525+4.605%
2025-07-28		25.154525.199925.120025.1900+0.099%5,224+4.420%
2025-07-25		25.155025.199925.152625.1650+0.191%4,467+4.524%
2025-07-24		25.160025.179025.117125.1171-0.051%5,730+4.723%
2025-07-23		25.104525.130025.104525.1300+0.110%1,509+4.670%
2025-07-22		25.110025.130025.060025.1024-0.030%4,673+4.785%
2025-07-21		25.090025.146725.080025.1100+0.061%7,768+4.753%
2025-07-18		25.095025.120025.060025.0946-0.002%2,518+4.817%
2025-07-17		25.084825.109925.047225.0950+0.162%7,708+4.816%
2025-07-16		25.070025.090025.054525.0545+0.029%2,990+4.985%
2025-07-15		25.070025.070225.047225.0472-0.062%991+5.016%
2025-07-14		25.060025.080025.030025.0628+0.048%357,351+4.950%
2025-07-11		25.070025.070025.050725.0507+0.083%6,514+5.001%
2025-07-10		25.079525.090025.030025.0300-0.060%5,163+5.088%
2025-07-09		25.030025.060025.030025.0450+0.060%103,081+5.025%
2025-07-08		25.030025.030025.030025.0300-0.018%30+5.088%
2025-07-07		25.020025.050025.020025.0344-0.142%5,235+5.069%
2025-07-03		25.070025.070025.070025.0700+0.200%40+4.920%
2025-07-02		25.020025.030025.020025.0200-0.060%5,130+5.130%
2025-07-01		25.040025.050025.020025.03500.000%212,956+5.067%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC