QBIV
AllianzIM International Equity Buffer5 ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)108
QBIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.54 | 26.54 | 26.54 | 26.54 | +0.581% | 15 | 0.000% |
| 2026-10-01 | 26.42 | 26.42 | 26.35 | 26.38 | -0.743% | 530 | +0.581% |
| 2026-09-30 | 26.77 | 26.77 | 26.58 | 26.58 | -0.636% | 558 | -0.167% |
| 2026-09-29 | 26.75 | 26.75 | 26.75 | 26.75 | -0.568% | 13 | -0.801% |
| 2026-09-28 | 26.87 | 26.90 | 26.87 | 26.90 | -0.379% | 108 | -1.364% |
| 2026-09-25 | 27.00 | 27.00 | 27.00 | 27.00 | +0.465% | 7 | -1.738% |
| 2026-09-24 | 26.88 | 26.88 | 26.88 | 26.88 | -0.111% | 2,607 | -1.281% |
| 2026-09-23 | 26.95 | 26.95 | 26.91 | 26.91 | -1.429% | 3,313 | -1.391% |
| 2026-09-22 | 27.25 | 27.30 | 27.25 | 27.30 | +0.220% | 257 | -2.800% |
| 2026-09-21 | 27.24 | 27.24 | 27.24 | 27.24 | +0.945% | 271 | -2.586% |
| 2026-09-18 | 27.01 | 27.01 | 26.97 | 26.98 | -0.809% | 1,459 | -1.665% |
| 2026-09-17 | 27.20 | 27.20 | 27.20 | 27.20 | +0.760% | 42 | -2.460% |
| 2026-09-16 | 27.00 | 27.00 | 27.00 | 27.00 | -0.571% | 7 | -1.719% |
| 2026-09-15 | 27.07 | 27.16 | 27.07 | 27.16 | -0.172% | 1,907 | -2.281% |
| 2026-09-14 | 27.20 | 27.20 | 27.20 | 27.20 | -0.451% | 7 | -2.449% |
| 2026-09-11 | 27.42 | 27.42 | 27.28 | 27.32 | +0.682% | 8,784 | -2.889% |
| 2026-09-10 | 27.20 | 27.20 | 27.14 | 27.14 | -0.568% | 1,478 | -2.227% |
| 2026-09-09 | 27.30 | 27.30 | 27.30 | 27.30 | -0.691% | 7 | -2.782% |
| 2026-09-08 | 27.48 | 27.48 | 27.48 | 27.48 | -0.218% | 7 | -3.454% |
| 2026-09-04 | 27.55 | 27.55 | 27.55 | 27.55 | +0.109% | 7 | -3.664% |
| 2026-09-03 | 27.52 | 27.52 | 27.52 | 27.52 | +0.622% | 9 | -3.559% |
| 2026-09-02 | 27.34 | 27.34 | 27.34 | 27.34 | +0.293% | 66 | -2.960% |
| 2026-09-01 | 27.27 | 27.27 | 27.27 | 27.27 | -0.528% | 10 | -2.675% |
| 2026-08-31 | 27.45 | 27.45 | 27.41 | 27.41 | -0.092% | 225 | -3.189% |
| 2026-08-28 | 27.43 | 27.43 | 27.43 | 27.43 | 0.000% | 7 | -3.278% |
| 2026-08-27 | 27.43 | 27.43 | 27.43 | 27.43 | -0.164% | 7 | -3.278% |
| 2026-08-26 | 27.48 | 27.48 | 27.48 | 27.48 | -0.073% | 7 | -3.436% |
| 2026-08-25 | 27.50 | 27.50 | 27.50 | 27.50 | +0.292% | 7 | -3.507% |
| 2026-08-24 | 27.42 | 27.42 | 27.42 | 27.42 | -0.032% | 7 | -3.225% |
| 2026-08-21 | 27.43 | 27.43 | 27.43 | 27.43 | +0.435% | 7 | -3.256% |
| 2026-08-20 | 27.31 | 27.31 | 27.31 | 27.31 | -0.110% | 7 | -2.835% |
| 2026-08-19 | 27.29 | 27.34 | 27.28 | 27.34 | +0.073% | 1,365 | -2.942% |
| 2026-08-18 | 27.27 | 27.32 | 27.26 | 27.32 | -0.437% | 2,520 | -2.871% |
| 2026-08-17 | 27.44 | 27.44 | 27.44 | 27.44 | 0.000% | 7 | -3.296% |
| 2026-08-14 | 27.44 | 27.44 | 27.44 | 27.44 | +0.018% | 48 | -3.296% |
| 2026-08-13 | 27.43 | 27.43 | 27.43 | 27.43 | +0.128% | 7 | -3.278% |
| 2026-08-12 | 27.40 | 27.40 | 27.40 | 27.40 | +0.146% | 7 | -3.154% |
| 2026-08-11 | 27.36 | 27.36 | 27.36 | 27.36 | +0.018% | 7 | -3.013% |
| 2026-08-10 | 27.36 | 27.36 | 27.30 | 27.36 | -0.073% | 1,521 | -2.995% |
| 2026-08-07 | 27.38 | 27.38 | 27.38 | 27.38 | +0.441% | 9 | -3.066% |
| 2026-08-06 | 27.25 | 27.25 | 27.25 | 27.25 | -0.037% | 6 | -2.638% |
| 2026-08-05 | 27.26 | 27.26 | 27.26 | 27.26 | +0.170% | 14 | -2.675% |
| 2026-08-04 | 27.22 | 27.22 | 27.22 | 27.22 | +0.622% | 6 | -2.509% |
| 2026-08-03 | 27.08 | 27.09 | 27.05 | 27.05 | +0.113% | 378 | -1.902% |
| 2026-07-31 | 27.02 | 27.02 | 27.02 | 27.02 | -0.167% | 6 | -1.792% |
| 2026-07-30 | 27.07 | 27.07 | 27.07 | 27.07 | +1.102% | 13 | -1.956% |
| 2026-07-29 | 26.77 | 26.77 | 26.77 | 26.77 | 0.000% | 1,269 | -0.875% |
| 2026-07-28 | 26.77 | 26.77 | 26.77 | 26.77 | +0.114% | 68 | -0.875% |
| 2026-07-27 | 26.74 | 26.74 | 26.74 | 26.74 | +0.185% | 6 | -0.762% |
| 2026-07-24 | 26.68 | 26.73 | 26.68 | 26.69 | +0.395% | 1,661 | -0.578% |
| 2026-07-23 | 26.63 | 26.66 | 26.57 | 26.59 | -0.839% | 1,654 | -0.185% |
| 2026-07-22 | 26.81 | 26.81 | 26.81 | 26.81 | +0.187% | 14 | -1.023% |
| 2026-07-21 | 26.72 | 26.76 | 26.68 | 26.76 | +0.755% | 1,804 | -0.838% |
| 2026-07-20 | 26.56 | 26.56 | 26.56 | 26.56 | -0.414% | 17 | -0.090% |
| 2026-07-17 | 26.58 | 26.70 | 26.58 | 26.67 | -0.132% | 1,724 | -0.503% |
| 2026-07-16 | 26.76 | 26.76 | 26.70 | 26.70 | -0.410% | 7,863 | -0.634% |
| 2026-07-15 | 26.82 | 26.83 | 26.76 | 26.82 | +0.299% | 6,185 | -1.042% |
| 2026-07-14 | 26.73 | 26.73 | 26.73 | 26.73 | +0.489% | 16 | -0.745% |
| 2026-07-13 | 26.61 | 26.61 | 26.61 | 26.61 | -0.598% | 6 | -0.260% |
| 2026-07-10 | 26.73 | 26.77 | 26.73 | 26.77 | +0.300% | 197 | -0.857% |
| 2026-07-09 | 26.68 | 26.68 | 26.68 | 26.68 | +0.395% | 14 | -0.559% |
| 2026-07-08 | 26.51 | 26.62 | 26.51 | 26.58 | -0.450% | 5,129 | -0.166% |
| 2026-07-07 | 26.70 | 26.70 | 26.70 | 26.70 | -0.596% | 8 | -0.615% |
| 2026-07-06 | 26.86 | 26.90 | 26.86 | 26.86 | +0.536% | 21,493 | -1.207% |
| 2026-07-02 | 26.67 | 26.72 | 26.67 | 26.72 | +0.514% | 2,272 | -0.677% |
| 2026-07-01 | 26.64 | 26.64 | 26.58 | 26.58 | -0.272% | 9,606 | -0.167% |
| 2026-06-30 | 26.63 | 26.71 | 26.63 | 26.65 | +0.436% | 3,621 | -0.438% |
| 2026-06-29 | 26.53 | 26.54 | 26.53 | 26.54 | +0.805% | 266 | -0.004% |
| 2026-06-26 | 26.47 | 26.47 | 26.32 | 26.32 | -0.644% | 5,876 | +0.800% |
| 2026-06-25 | 26.57 | 26.57 | 26.50 | 26.50 | +0.840% | 6,990 | +0.151% |
| 2026-06-24 | 26.25 | 26.27 | 26.25 | 26.27 | -0.284% | 100 | +0.992% |
| 2026-06-23 | 26.35 | 26.35 | 26.35 | 26.35 | -1.852% | 27 | +0.706% |
| 2026-06-22 | 26.94 | 26.94 | 26.85 | 26.85 | -0.123% | 100 | -1.160% |
| 2026-06-18 | 26.88 | 26.88 | 26.74 | 26.88 | +0.916% | 10,780 | -1.281% |
| 2026-06-17 | 26.64 | 26.64 | 26.64 | 26.64 | -0.576% | 0 | -0.377% |
| 2026-06-16 | 26.79 | 26.79 | 26.79 | 26.79 | +0.188% | 27 | -0.950% |
| 2026-06-15 | 26.74 | 26.74 | 26.74 | 26.74 | +0.573% | 0 | -0.764% |
| 2026-06-12 | 26.66 | 26.66 | 26.59 | 26.59 | +0.197% | 1,750 | -0.195% |
| 2026-06-11 | 26.54 | 26.54 | 26.54 | 26.54 | +2.716% | 0 | +0.001% |
| 2026-06-10 | 26.03 | 26.04 | 25.83 | 25.83 | -1.070% | 1,178 | +2.717% |
| 2026-06-09 | 26.11 | 26.11 | 26.11 | 26.11 | -0.007% | 0 | +1.618% |
| 2026-06-08 | 26.11 | 26.11 | 26.11 | 26.11 | +0.437% | 0 | +1.611% |
| 2026-06-05 | 26.00 | 26.00 | 26.00 | 26.00 | -2.398% | 8 | +2.055% |
| 2026-06-04 | 26.63 | 26.64 | 26.62 | 26.64 | +0.761% | 3,200 | -0.392% |
| 2026-06-03 | 26.44 | 26.44 | 26.44 | 26.44 | -0.737% | 0 | +0.367% |
| 2026-06-02 | 26.70 | 26.70 | 26.57 | 26.64 | +0.507% | 1,090 | -0.373% |
| 2026-06-01 | 26.45 | 26.50 | 26.45 | 26.50 | -0.402% | 1,882 | +0.132% |
| 2026-05-29 | 26.61 | 26.61 | 26.61 | 26.61 | +0.141% | 0 | -0.271% |
| 2026-05-28 | 26.60 | 26.60 | 26.57 | 26.57 | -0.056% | 925 | -0.130% |
| 2026-05-27 | 26.59 | 26.59 | 26.59 | 26.59 | -0.206% | 0 | -0.185% |
| 2026-05-26 | 26.64 | 26.64 | 26.64 | 26.64 | +0.823% | 0 | -0.391% |
| 2026-05-22 | 26.49 | 26.49 | 26.42 | 26.42 | -0.127% | 2,600 | +0.429% |
| 2026-05-21 | 26.46 | 26.46 | 26.46 | 26.46 | +0.441% | 0 | +0.301% |
| 2026-05-20 | 26.40 | 26.40 | 26.34 | 26.34 | +1.424% | 1,202 | +0.743% |
| 2026-05-19 | 25.97 | 25.97 | 25.97 | 25.97 | -0.609% | 0 | +2.177% |
| 2026-05-18 | 26.05 | 26.13 | 26.05 | 26.13 | +0.767% | 1,914 | +1.555% |
| 2026-05-15 | 25.98 | 25.98 | 25.93 | 25.93 | -1.387% | 200 | +2.334% |
| 2026-05-14 | 26.30 | 26.30 | 26.30 | 26.30 | -0.227% | 0 | +0.915% |
| 2026-05-13 | 26.32 | 26.36 | 26.32 | 26.36 | +0.382% | 232 | +0.686% |
| 2026-05-12 | 26.25 | 26.25 | 26.25 | 26.25 | -0.323% | 0 | +1.070% |
| 2026-05-11 | 26.34 | 26.34 | 26.34 | 26.34 | -0.133% | 0 | +0.744% |
| 2026-05-08 | 26.37 | 26.37 | 26.37 | 26.37 | +0.681% | 0 | +0.610% |
| 2026-05-07 | 26.33 | 26.34 | 26.20 | 26.20 | -1.437% | 6,711 | +1.295% |
| 2026-05-06 | 26.58 | 26.58 | 26.58 | 26.58 | +2.225% | 0 | -0.161% |
| 2026-05-05 | 25.95 | 26.00 | 25.95 | 26.00 | +1.108% | 102 | +2.060% |
| 2026-05-04 | 25.93 | 25.93 | 25.71 | 25.71 | -1.244% | 110 | +3.192% |
| 2026-05-01 | 26.16 | 26.17 | 26.04 | 26.04 | -0.253% | 765 | +1.908% |
| 2026-04-30 | 26.09 | 26.10 | 26.09 | 26.10 | +2.112% | 203 | +1.650% |
| 2026-04-29 | 25.57 | 25.57 | 25.57 | 25.57 | -0.853% | 0 | +3.797% |
| 2026-04-28 | 25.79 | 25.79 | 25.79 | 25.79 | -0.405% | 0 | +2.911% |
| 2026-04-27 | 25.93 | 25.93 | 25.89 | 25.89 | -0.193% | 965 | +2.494% |
| 2026-04-24 | 25.99 | 25.99 | 25.94 | 25.94 | +0.423% | 100 | +2.296% |
| 2026-04-23 | 25.98 | 25.99 | 25.83 | 25.83 | -0.536% | 5,000 | +2.729% |
| 2026-04-22 | 25.97 | 25.97 | 25.97 | 25.97 | +0.190% | 24 | +2.178% |
| 2026-04-21 | 25.92 | 25.92 | 25.92 | 25.92 | -1.607% | 690 | +2.373% |
| 2026-04-20 | 26.34 | 26.34 | 26.34 | 26.34 | -0.432% | 0 | +0.727% |
| 2026-04-17 | 26.46 | 26.46 | 26.46 | 26.46 | +1.066% | 0 | +0.292% |
| 2026-04-16 | 26.21 | 26.21 | 26.18 | 26.18 | -0.227% | 1,829 | +1.361% |
| 2026-04-15 | 26.23 | 26.29 | 26.18 | 26.24 | -0.285% | 2,260 | +1.131% |
| 2026-04-14 | 26.31 | 26.31 | 26.31 | 26.31 | +0.591% | 0 | +0.843% |
| 2026-04-13 | 26.18 | 26.19 | 26.16 | 26.16 | +0.378% | 1,429 | +1.439% |
| 2026-04-10 | 26.08 | 26.08 | 26.06 | 26.06 | +0.220% | 702 | +1.823% |
| 2026-04-09 | 25.73 | 26.00 | 25.73 | 26.00 | +0.091% | 602 | +2.047% |
| 2026-04-08 | 26.02 | 26.02 | 25.92 | 25.98 | +3.034% | 453 | +2.140% |
| 2026-04-07 | 25.13 | 25.24 | 25.08 | 25.21 | -0.199% | 3,201 | +5.238% |
| 2026-04-06 | 25.27 | 25.27 | 25.27 | 25.27 | +0.473% | 1 | +5.029% |
| 2026-04-02 | 24.96 | 25.15 | 24.96 | 25.15 | -0.587% | 2,999 | +5.525% |
| 2026-04-01 | 25.37 | 25.40 | 25.29 | 25.29 | 0.000% | 198,273 | +4.906% |