QBKV
AllianzIM U.S. Small Cap Buffer5 ETF
stockBATSETF
At CloseSep 30, 2026 3:56:59 PM EDT
26.86USD0.000%(0.00)4,349
26.95Bid27.04Ask0.09SpreadQBKV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.03 | 27.03 | 27.00 | 27.00 | +0.540% | 220 | 0.000% |
| 2026-10-01 | 26.72 | 26.88 | 26.64 | 26.86 | -0.052% | 6,738 | +0.540% |
| 2026-09-30 | 26.88 | 26.88 | 26.86 | 26.87 | +0.010% | 1,481 | +0.488% |
| 2026-09-29 | 26.87 | 26.87 | 26.87 | 26.87 | -0.294% | 7 | +0.498% |
| 2026-09-28 | 26.95 | 26.95 | 26.95 | 26.95 | -0.552% | 73 | +0.202% |
| 2026-09-25 | 27.10 | 27.10 | 27.10 | 27.10 | +0.278% | 7 | -0.351% |
| 2026-09-24 | 27.05 | 27.05 | 27.02 | 27.02 | -0.118% | 168 | -0.074% |
| 2026-09-23 | 27.09 | 27.09 | 27.05 | 27.05 | -0.981% | 115 | -0.191% |
| 2026-09-22 | 27.31 | 27.35 | 27.31 | 27.32 | +0.276% | 508 | -1.171% |
| 2026-09-21 | 27.25 | 27.27 | 27.24 | 27.24 | +0.387% | 371 | -0.899% |
| 2026-09-18 | 27.11 | 27.14 | 27.07 | 27.14 | -0.164% | 674 | -0.515% |
| 2026-09-17 | 27.18 | 27.18 | 27.18 | 27.18 | +0.601% | 7 | -0.679% |
| 2026-09-16 | 27.14 | 27.14 | 27.02 | 27.02 | -0.102% | 241 | -0.083% |
| 2026-09-15 | 27.02 | 27.10 | 27.02 | 27.05 | -0.402% | 1,582 | -0.185% |
| 2026-09-14 | 27.05 | 27.18 | 27.05 | 27.16 | -0.095% | 5,341 | -0.586% |
| 2026-09-11 | 27.29 | 27.29 | 27.18 | 27.18 | +0.415% | 7,471 | -0.680% |
| 2026-09-10 | 27.10 | 27.10 | 27.07 | 27.07 | -0.596% | 559 | -0.268% |
| 2026-09-09 | 27.30 | 27.30 | 27.23 | 27.23 | -0.707% | 757 | -0.862% |
| 2026-09-08 | 27.43 | 27.43 | 27.43 | 27.43 | -0.204% | 7 | -1.563% |
| 2026-09-04 | 27.48 | 27.48 | 27.48 | 27.48 | +0.109% | 7 | -1.764% |
| 2026-09-03 | 27.45 | 27.45 | 27.45 | 27.45 | +0.273% | 61 | -1.657% |
| 2026-09-02 | 27.30 | 27.40 | 27.30 | 27.38 | +0.734% | 2,928 | -1.389% |
| 2026-09-01 | 27.19 | 27.19 | 27.18 | 27.18 | -0.727% | 555 | -0.665% |
| 2026-08-31 | 27.35 | 27.41 | 27.35 | 27.38 | -0.382% | 6,968 | -1.387% |
| 2026-08-28 | 27.48 | 27.48 | 27.48 | 27.48 | -0.808% | 7 | -1.764% |
| 2026-08-27 | 27.75 | 27.75 | 27.71 | 27.71 | +0.032% | 681 | -2.558% |
| 2026-08-26 | 27.70 | 27.70 | 27.70 | 27.70 | +0.049% | 476 | -2.527% |
| 2026-08-25 | 27.68 | 27.69 | 27.68 | 27.69 | +0.311% | 716 | -2.478% |
| 2026-08-24 | 27.65 | 27.65 | 27.60 | 27.60 | -0.484% | 108 | -2.175% |
| 2026-08-21 | 27.66 | 27.73 | 27.66 | 27.73 | +0.616% | 3,058 | -2.649% |
| 2026-08-20 | 27.67 | 27.67 | 27.54 | 27.57 | -0.932% | 23,090 | -2.049% |
| 2026-08-19 | 27.81 | 27.82 | 27.80 | 27.82 | +0.250% | 778 | -2.962% |
| 2026-08-18 | 27.84 | 27.84 | 27.71 | 27.75 | -0.751% | 1,537 | -2.720% |
| 2026-08-17 | 27.96 | 27.96 | 27.96 | 27.96 | -0.175% | 181 | -3.450% |
| 2026-08-14 | 28.01 | 28.01 | 28.01 | 28.01 | +0.246% | 8 | -3.620% |
| 2026-08-13 | 27.95 | 27.96 | 27.95 | 27.95 | +0.175% | 865 | -3.382% |
| 2026-08-12 | 27.89 | 27.90 | 27.89 | 27.90 | +0.402% | 1,040 | -3.214% |
| 2026-08-11 | 27.84 | 27.84 | 27.77 | 27.79 | +0.304% | 735 | -2.825% |
| 2026-08-10 | 27.70 | 27.73 | 27.70 | 27.70 | -0.386% | 1,801 | -2.530% |
| 2026-08-07 | 27.77 | 27.81 | 27.77 | 27.81 | +0.754% | 810 | -2.905% |
| 2026-08-06 | 27.68 | 27.68 | 27.60 | 27.60 | -0.430% | 1,423 | -2.174% |
| 2026-08-05 | 27.72 | 27.72 | 27.72 | 27.72 | -0.278% | 11 | -2.594% |
| 2026-08-04 | 27.70 | 27.84 | 27.61 | 27.80 | +1.151% | 23,217 | -2.865% |
| 2026-08-03 | 27.48 | 27.48 | 27.48 | 27.48 | +1.158% | 8 | -1.746% |
| 2026-07-31 | 27.15 | 27.21 | 27.08 | 27.17 | -0.286% | 11,541 | -0.608% |
| 2026-07-30 | 27.10 | 27.24 | 27.10 | 27.24 | +1.043% | 1,225 | -0.893% |
| 2026-07-29 | 27.12 | 27.12 | 26.96 | 26.96 | -1.089% | 3,624 | +0.141% |
| 2026-07-28 | 27.26 | 27.26 | 27.26 | 27.26 | +0.033% | 7 | -0.949% |
| 2026-07-27 | 27.25 | 27.25 | 27.25 | 27.25 | +0.445% | 6 | -0.916% |
| 2026-07-24 | 27.14 | 27.16 | 27.13 | 27.13 | -0.101% | 856 | -0.475% |
| 2026-07-23 | 27.18 | 27.21 | 27.16 | 27.16 | -0.499% | 1,604 | -0.576% |
| 2026-07-22 | 27.41 | 27.42 | 27.29 | 27.29 | -0.611% | 4,322 | -1.071% |
| 2026-07-21 | 27.30 | 27.46 | 27.30 | 27.46 | +0.911% | 1,687 | -1.676% |
| 2026-07-20 | 27.21 | 27.21 | 27.21 | 27.21 | -0.292% | 12 | -0.781% |
| 2026-07-17 | 27.18 | 27.33 | 27.18 | 27.29 | -0.316% | 2,940 | -1.070% |
| 2026-07-16 | 27.49 | 27.50 | 27.38 | 27.38 | -0.018% | 1,507 | -1.382% |
| 2026-07-15 | 27.37 | 27.45 | 27.34 | 27.38 | +0.324% | 11,879 | -1.399% |
| 2026-07-14 | 27.30 | 27.30 | 27.30 | 27.30 | +0.306% | 16 | -1.080% |
| 2026-07-13 | 27.21 | 27.21 | 27.21 | 27.21 | -0.651% | 6 | -0.778% |
| 2026-07-10 | 27.45 | 27.45 | 27.29 | 27.39 | -0.119% | 20,694 | -1.424% |
| 2026-07-09 | 27.43 | 27.43 | 27.42 | 27.42 | +0.830% | 7,104 | -1.541% |
| 2026-07-08 | 27.20 | 27.20 | 27.08 | 27.20 | -0.564% | 453 | -0.724% |
| 2026-07-07 | 27.46 | 27.46 | 27.35 | 27.35 | -0.631% | 9,327 | -1.284% |
| 2026-07-06 | 27.54 | 27.58 | 27.52 | 27.52 | +0.585% | 25,198 | -1.907% |
| 2026-07-02 | 27.58 | 27.58 | 27.29 | 27.36 | -0.600% | 993 | -1.333% |
| 2026-07-01 | 27.60 | 27.69 | 27.53 | 27.53 | -0.091% | 1,318 | -1.925% |
| 2026-06-30 | 27.55 | 27.55 | 27.55 | 27.55 | 0.000% | 206 | -2.014% |
| 2026-06-29 | 27.55 | 27.55 | 27.55 | 27.55 | +0.036% | 52 | -2.014% |
| 2026-06-26 | 27.57 | 27.57 | 27.55 | 27.55 | +0.073% | 726 | -1.978% |
| 2026-06-25 | 27.52 | 27.52 | 27.52 | 27.52 | -0.018% | 888 | -1.907% |
| 2026-06-24 | 27.48 | 27.53 | 27.48 | 27.53 | +0.073% | 5,000 | -1.925% |
| 2026-06-23 | 27.51 | 27.51 | 27.51 | 27.51 | 0.000% | 0 | -1.854% |
| 2026-06-22 | 27.48 | 27.51 | 27.48 | 27.51 | +0.127% | 5,000 | -1.854% |
| 2026-06-18 | 27.49 | 27.49 | 27.48 | 27.48 | +0.291% | 6,200 | -1.728% |
| 2026-06-17 | 27.40 | 27.40 | 27.40 | 27.40 | -0.197% | 0 | -1.443% |
| 2026-06-16 | 27.45 | 27.45 | 27.45 | 27.45 | -0.020% | 0 | -1.637% |
| 2026-06-15 | 27.45 | 27.45 | 27.45 | 27.45 | +0.237% | 0 | -1.657% |
| 2026-06-12 | 27.39 | 27.39 | 27.39 | 27.39 | +0.293% | 0 | -1.424% |
| 2026-06-11 | 27.31 | 27.31 | 27.31 | 27.31 | +0.732% | 0 | -1.135% |
| 2026-06-10 | 27.16 | 27.16 | 27.11 | 27.11 | -0.291% | 231 | -0.411% |
| 2026-06-09 | 27.19 | 27.19 | 27.19 | 27.19 | -0.051% | 0 | -0.701% |
| 2026-06-08 | 27.20 | 27.20 | 27.20 | 27.20 | +0.368% | 0 | -0.752% |
| 2026-06-05 | 27.11 | 27.11 | 27.11 | 27.11 | -0.805% | 8 | -0.387% |
| 2026-06-04 | 27.32 | 27.32 | 27.32 | 27.32 | +0.280% | 0 | -1.189% |
| 2026-06-03 | 27.25 | 27.25 | 27.25 | 27.25 | -0.207% | 0 | -0.912% |
| 2026-06-02 | 27.30 | 27.30 | 27.30 | 27.30 | +0.091% | 954 | -1.117% |
| 2026-06-01 | 27.28 | 27.28 | 27.28 | 27.28 | +0.056% | 0 | -1.027% |
| 2026-05-29 | 27.27 | 27.27 | 27.27 | 27.27 | -0.018% | 0 | -0.972% |
| 2026-05-28 | 27.27 | 27.27 | 27.27 | 27.27 | +0.184% | 0 | -0.990% |
| 2026-05-27 | 27.22 | 27.22 | 27.22 | 27.22 | +0.074% | 0 | -0.808% |
| 2026-05-26 | 27.20 | 27.20 | 27.20 | 27.20 | +0.382% | 0 | -0.735% |
| 2026-05-22 | 27.10 | 27.10 | 27.10 | 27.10 | +0.303% | 0 | -0.356% |
| 2026-05-21 | 27.01 | 27.01 | 27.01 | 27.01 | +0.277% | 0 | -0.054% |
| 2026-05-20 | 26.94 | 26.94 | 26.94 | 26.94 | +0.895% | 0 | +0.223% |
| 2026-05-19 | 26.70 | 26.70 | 26.70 | 26.70 | -0.295% | 0 | +1.120% |
| 2026-05-18 | 26.83 | 26.83 | 26.78 | 26.78 | -0.201% | 6,459 | +0.822% |
| 2026-05-15 | 26.89 | 26.89 | 26.83 | 26.83 | -0.649% | 200 | +0.619% |
| 2026-05-14 | 27.01 | 27.01 | 27.01 | 27.01 | +0.201% | 5 | -0.034% |
| 2026-05-13 | 26.95 | 26.95 | 26.95 | 26.95 | +0.074% | 0 | +0.167% |
| 2026-05-12 | 26.93 | 26.93 | 26.93 | 26.93 | -0.222% | 0 | +0.242% |
| 2026-05-11 | 27.00 | 27.00 | 27.00 | 27.00 | +0.148% | 0 | +0.019% |
| 2026-05-08 | 26.95 | 26.95 | 26.95 | 26.95 | +0.223% | 0 | +0.167% |
| 2026-05-07 | 26.91 | 26.91 | 26.89 | 26.89 | -0.316% | 250 | +0.391% |
| 2026-05-06 | 26.98 | 26.98 | 26.98 | 26.98 | +0.439% | 0 | +0.074% |
| 2026-05-05 | 26.82 | 26.86 | 26.82 | 26.86 | +0.495% | 400 | +0.513% |
| 2026-05-04 | 26.73 | 26.73 | 26.73 | 26.73 | -0.187% | 2,810 | +1.010% |
| 2026-05-01 | 26.78 | 26.78 | 26.78 | 26.78 | +0.184% | 0 | +0.822% |
| 2026-04-30 | 26.71 | 26.73 | 26.71 | 26.73 | +0.885% | 210 | +1.007% |
| 2026-04-29 | 26.50 | 26.50 | 26.50 | 26.50 | -0.304% | 0 | +1.901% |
| 2026-04-28 | 26.58 | 26.58 | 26.58 | 26.58 | -0.277% | 0 | +1.592% |
| 2026-04-27 | 26.65 | 26.65 | 26.65 | 26.65 | +0.097% | 13 | +1.311% |
| 2026-04-24 | 26.62 | 26.62 | 26.62 | 26.62 | +0.345% | 0 | +1.409% |
| 2026-04-23 | 26.53 | 26.53 | 26.53 | 26.53 | -0.181% | 0 | +1.759% |
| 2026-04-22 | 26.58 | 26.58 | 26.58 | 26.58 | +0.440% | 24 | +1.575% |
| 2026-04-21 | 26.46 | 26.46 | 26.46 | 26.46 | -0.567% | 0 | +2.022% |
| 2026-04-20 | 26.57 | 26.62 | 26.57 | 26.62 | +0.154% | 310 | +1.444% |
| 2026-04-17 | 26.57 | 26.57 | 26.57 | 26.57 | +0.797% | 0 | +1.600% |
| 2026-04-16 | 26.34 | 26.36 | 26.34 | 26.36 | +0.152% | 1,823 | +2.409% |
| 2026-04-15 | 26.33 | 26.35 | 26.32 | 26.32 | +0.018% | 1,718 | +2.564% |
| 2026-04-14 | 26.27 | 26.34 | 26.27 | 26.32 | +0.631% | 2,285 | +2.583% |
| 2026-04-13 | 26.16 | 26.16 | 26.16 | 26.16 | +0.896% | 0 | +3.230% |
| 2026-04-10 | 25.92 | 25.92 | 25.92 | 25.92 | -0.104% | 1 | +4.155% |
| 2026-04-09 | 25.78 | 25.96 | 25.78 | 25.95 | +0.562% | 5,205 | +4.046% |
| 2026-04-08 | 25.84 | 25.84 | 25.79 | 25.80 | +1.871% | 7,500 | +4.631% |
| 2026-04-07 | 25.15 | 25.33 | 25.15 | 25.33 | -0.024% | 1,537 | +6.589% |
| 2026-04-06 | 25.28 | 25.34 | 25.27 | 25.34 | +0.426% | 12,512 | +6.563% |
| 2026-04-02 | 24.83 | 25.23 | 24.83 | 25.23 | +0.338% | 3,481 | +7.017% |
| 2026-04-01 | 25.21 | 25.36 | 25.14 | 25.14 | 0.000% | 200,716 | +7.379% |