QBSV
AllianzIM U.S Equity Buffer5 ETF
stockBATSETF
Market OpenOct 2, 2026 1:15:55 PM EDT
27.29USD0.000%(+27.29)2,284
27.25Bid27.34Ask0.09SpreadQBSV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.26 | 27.31 | 27.26 | 27.31 | +0.498% | 2,284 | 0.000% |
| 2026-10-01 | 27.18 | 27.18 | 27.11 | 27.17 | -0.166% | 3,283 | +0.498% |
| 2026-09-30 | 27.22 | 27.22 | 27.22 | 27.22 | +0.068% | 582 | +0.331% |
| 2026-09-29 | 27.20 | 27.20 | 27.20 | 27.20 | -0.160% | 4,229 | +0.399% |
| 2026-09-28 | 27.26 | 27.39 | 27.25 | 27.25 | -0.795% | 3,228 | +0.238% |
| 2026-09-25 | 27.36 | 27.46 | 27.36 | 27.46 | +0.488% | 263 | -0.559% |
| 2026-09-24 | 27.29 | 27.33 | 27.24 | 27.33 | +0.019% | 309 | -0.073% |
| 2026-09-23 | 27.36 | 27.38 | 27.32 | 27.32 | -0.828% | 2,203 | -0.054% |
| 2026-09-22 | 27.55 | 27.55 | 27.55 | 27.55 | +0.047% | 7 | -0.882% |
| 2026-09-21 | 27.48 | 27.55 | 27.45 | 27.54 | +1.400% | 1,657 | -0.835% |
| 2026-09-18 | 27.09 | 27.16 | 27.08 | 27.16 | +0.019% | 1,187 | +0.553% |
| 2026-09-17 | 27.15 | 27.15 | 27.15 | 27.15 | +0.834% | 151 | +0.572% |
| 2026-09-16 | 27.13 | 27.13 | 26.93 | 26.93 | -0.374% | 653 | +1.411% |
| 2026-09-15 | 27.04 | 27.06 | 27.03 | 27.03 | -0.402% | 6,111 | +1.032% |
| 2026-09-14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.349% | 172 | +0.626% |
| 2026-09-11 | 27.29 | 27.29 | 27.24 | 27.24 | +0.536% | 3,665 | +0.275% |
| 2026-09-10 | 27.11 | 27.12 | 27.09 | 27.09 | -0.332% | 12,451 | +0.812% |
| 2026-09-09 | 27.19 | 27.19 | 27.18 | 27.18 | -0.361% | 203 | +0.478% |
| 2026-09-08 | 27.30 | 27.32 | 27.27 | 27.28 | -0.279% | 2,351 | +0.115% |
| 2026-09-04 | 27.33 | 27.35 | 27.33 | 27.35 | -0.237% | 542 | -0.164% |
| 2026-09-03 | 27.33 | 27.42 | 27.33 | 27.42 | +0.661% | 481 | -0.401% |
| 2026-09-02 | 27.21 | 27.24 | 27.21 | 27.24 | +0.402% | 865 | +0.257% |
| 2026-09-01 | 27.13 | 27.13 | 27.13 | 27.13 | -0.547% | 278 | +0.660% |
| 2026-08-31 | 27.28 | 27.28 | 27.28 | 27.28 | -0.100% | 9 | +0.109% |
| 2026-08-28 | 27.30 | 27.31 | 27.30 | 27.31 | -0.045% | 912 | +0.008% |
| 2026-08-27 | 27.29 | 27.34 | 27.27 | 27.32 | +0.316% | 933 | -0.037% |
| 2026-08-26 | 27.19 | 27.23 | 27.15 | 27.23 | +0.125% | 831 | +0.279% |
| 2026-08-25 | 27.20 | 27.20 | 27.20 | 27.20 | +0.110% | 12 | +0.404% |
| 2026-08-24 | 27.17 | 27.17 | 27.17 | 27.17 | -0.141% | 18 | +0.515% |
| 2026-08-21 | 27.22 | 27.22 | 27.21 | 27.21 | +0.231% | 733 | +0.373% |
| 2026-08-20 | 27.19 | 27.20 | 27.15 | 27.15 | -0.438% | 503 | +0.605% |
| 2026-08-19 | 27.24 | 27.33 | 27.24 | 27.27 | +0.093% | 654 | +0.165% |
| 2026-08-18 | 27.22 | 27.26 | 27.21 | 27.24 | -0.294% | 2,069 | +0.258% |
| 2026-08-17 | 27.36 | 27.36 | 27.29 | 27.32 | -0.110% | 2,265 | -0.037% |
| 2026-08-14 | 27.45 | 27.45 | 27.35 | 27.35 | 0.000% | 6,470 | -0.146% |
| 2026-08-13 | 27.35 | 27.35 | 27.35 | 27.35 | +0.257% | 33 | -0.146% |
| 2026-08-12 | 27.26 | 27.31 | 27.26 | 27.28 | +0.184% | 1,286 | +0.110% |
| 2026-08-11 | 27.27 | 27.29 | 27.23 | 27.23 | +0.037% | 5,254 | +0.294% |
| 2026-08-10 | 27.27 | 27.27 | 27.22 | 27.22 | -0.077% | 19,956 | +0.331% |
| 2026-08-07 | 27.27 | 27.27 | 27.24 | 27.24 | +0.261% | 171 | +0.253% |
| 2026-08-06 | 27.24 | 27.24 | 27.17 | 27.17 | +0.037% | 8,208 | +0.515% |
| 2026-08-05 | 27.20 | 27.22 | 27.16 | 27.16 | -0.110% | 10,868 | +0.552% |
| 2026-08-04 | 27.09 | 27.19 | 27.05 | 27.19 | +0.778% | 7,006 | +0.441% |
| 2026-08-03 | 26.87 | 26.98 | 26.87 | 26.98 | +0.747% | 2,013 | +1.223% |
| 2026-07-31 | 26.70 | 26.79 | 26.70 | 26.78 | +0.544% | 3,139 | +1.979% |
| 2026-07-30 | 26.53 | 26.64 | 26.51 | 26.64 | +0.993% | 1,347 | +2.534% |
| 2026-07-29 | 26.48 | 26.61 | 26.37 | 26.37 | -0.927% | 3,537 | +3.552% |
| 2026-07-28 | 26.56 | 26.64 | 26.56 | 26.62 | +0.226% | 2,986 | +2.592% |
| 2026-07-27 | 26.58 | 26.58 | 26.56 | 26.56 | +0.080% | 112 | +2.824% |
| 2026-07-24 | 26.55 | 26.68 | 26.54 | 26.54 | +0.093% | 8,183 | +2.906% |
| 2026-07-23 | 26.59 | 26.62 | 26.48 | 26.51 | -0.900% | 2,970 | +3.001% |
| 2026-07-22 | 26.81 | 26.81 | 26.75 | 26.75 | 0.000% | 1,263 | +2.074% |
| 2026-07-21 | 26.74 | 26.79 | 26.69 | 26.75 | +0.537% | 4,165 | +2.074% |
| 2026-07-20 | 26.68 | 26.68 | 26.60 | 26.61 | -0.179% | 1,545 | +2.622% |
| 2026-07-17 | 26.67 | 26.72 | 26.66 | 26.66 | -0.377% | 2,139 | +2.438% |
| 2026-07-16 | 26.87 | 26.88 | 26.75 | 26.76 | -0.338% | 10,936 | +2.053% |
| 2026-07-15 | 26.85 | 26.86 | 26.75 | 26.85 | +0.235% | 9,818 | +1.708% |
| 2026-07-14 | 26.78 | 26.81 | 26.78 | 26.79 | +0.219% | 1,418 | +1.947% |
| 2026-07-13 | 26.80 | 26.81 | 26.73 | 26.73 | -0.391% | 4,184 | +2.170% |
| 2026-07-10 | 26.80 | 26.85 | 26.76 | 26.84 | +0.307% | 6,764 | +1.770% |
| 2026-07-09 | 26.72 | 26.75 | 26.72 | 26.75 | +0.452% | 1,114 | +2.083% |
| 2026-07-08 | 26.62 | 26.65 | 26.54 | 26.63 | -0.215% | 10,917 | +2.544% |
| 2026-07-07 | 26.76 | 26.76 | 26.65 | 26.69 | -0.187% | 8,466 | +2.323% |
| 2026-07-06 | 26.73 | 26.74 | 26.70 | 26.74 | +0.506% | 82,137 | +2.132% |
| 2026-07-02 | 26.69 | 26.69 | 26.56 | 26.61 | -0.130% | 2,766 | +2.648% |
| 2026-07-01 | 26.62 | 26.70 | 26.62 | 26.64 | 0.000% | 8,636 | +2.515% |
| 2026-06-30 | 26.67 | 26.67 | 26.63 | 26.64 | +0.019% | 7,815 | +2.515% |
| 2026-06-29 | 26.67 | 26.67 | 26.64 | 26.64 | +0.055% | 158 | +2.534% |
| 2026-06-26 | 26.64 | 26.65 | 26.62 | 26.62 | +0.039% | 23,767 | +2.591% |
| 2026-06-25 | 26.61 | 26.63 | 26.61 | 26.61 | 0.000% | 1,303 | +2.631% |
| 2026-06-24 | 26.61 | 26.61 | 26.61 | 26.61 | +0.019% | 0 | +2.631% |
| 2026-06-23 | 26.61 | 26.61 | 26.61 | 26.61 | -0.019% | 0 | +2.650% |
| 2026-06-22 | 26.65 | 26.65 | 26.61 | 26.61 | +0.075% | 224 | +2.631% |
| 2026-06-18 | 26.61 | 26.61 | 26.56 | 26.59 | +0.075% | 1,113 | +2.708% |
| 2026-06-17 | 26.58 | 26.61 | 26.57 | 26.57 | -0.075% | 5,347 | +2.785% |
| 2026-06-16 | 26.62 | 26.62 | 26.59 | 26.59 | -0.056% | 425 | +2.708% |
| 2026-06-15 | 26.58 | 26.61 | 26.58 | 26.61 | +0.245% | 322 | +2.650% |
| 2026-06-12 | 26.55 | 26.55 | 26.54 | 26.54 | +0.114% | 806 | +2.901% |
| 2026-06-11 | 26.49 | 26.51 | 26.49 | 26.51 | +0.226% | 621 | +3.019% |
| 2026-06-10 | 26.55 | 26.55 | 26.45 | 26.45 | -0.113% | 2,159 | +3.251% |
| 2026-06-09 | 26.56 | 26.56 | 26.44 | 26.48 | -0.113% | 9,096 | +3.134% |
| 2026-06-08 | 26.54 | 26.54 | 26.48 | 26.51 | +0.133% | 4,221 | +3.018% |
| 2026-06-05 | 26.57 | 26.57 | 26.47 | 26.47 | -0.246% | 198 | +3.155% |
| 2026-06-04 | 26.56 | 26.57 | 26.50 | 26.54 | -0.075% | 2,616 | +2.901% |
| 2026-06-03 | 26.53 | 26.57 | 26.48 | 26.56 | +0.094% | 1,443 | +2.824% |
| 2026-06-02 | 26.56 | 26.57 | 26.53 | 26.54 | -0.094% | 2,081 | +2.921% |
| 2026-06-01 | 26.55 | 26.56 | 26.49 | 26.56 | +0.151% | 6,800 | +2.824% |
| 2026-05-29 | 26.55 | 26.55 | 26.48 | 26.52 | +0.075% | 3,237 | +2.979% |
| 2026-05-28 | 26.47 | 26.53 | 26.47 | 26.50 | +0.038% | 5,996 | +3.057% |
| 2026-05-27 | 26.47 | 26.54 | 26.47 | 26.49 | +0.019% | 4,170 | +3.096% |
| 2026-05-26 | 26.56 | 26.56 | 26.47 | 26.48 | -0.006% | 653 | +3.115% |
| 2026-05-22 | 26.49 | 26.51 | 26.46 | 26.49 | +0.215% | 6,863 | +3.108% |
| 2026-05-21 | 26.38 | 26.45 | 26.38 | 26.43 | +0.076% | 4,203 | +3.330% |
| 2026-05-20 | 26.41 | 26.45 | 26.39 | 26.41 | +0.129% | 8,317 | +3.408% |
| 2026-05-19 | 26.40 | 26.40 | 26.38 | 26.38 | -0.036% | 1,070 | +3.541% |
| 2026-05-18 | 26.42 | 26.43 | 26.35 | 26.39 | +0.040% | 5,533 | +3.503% |
| 2026-05-15 | 26.39 | 26.40 | 26.38 | 26.38 | -0.095% | 1,156 | +3.545% |
| 2026-05-14 | 26.40 | 26.43 | 26.40 | 26.40 | +0.133% | 7,077 | +3.447% |
| 2026-05-13 | 26.36 | 26.36 | 26.36 | 26.36 | +0.114% | 769 | +3.584% |
| 2026-05-12 | 26.33 | 26.35 | 26.33 | 26.34 | -0.056% | 2,848 | +3.702% |
| 2026-05-11 | 26.35 | 26.39 | 26.35 | 26.35 | +0.018% | 7,427 | +3.644% |
| 2026-05-08 | 26.38 | 26.38 | 26.31 | 26.34 | +0.171% | 56,766 | +3.663% |
| 2026-05-07 | 26.32 | 26.34 | 26.30 | 26.30 | +0.057% | 19,596 | +3.840% |
| 2026-05-06 | 26.28 | 26.29 | 26.26 | 26.29 | +0.171% | 789,125 | +3.900% |
| 2026-05-05 | 26.27 | 26.27 | 26.21 | 26.24 | +0.191% | 7,987 | +4.078% |
| 2026-05-04 | 26.24 | 26.24 | 26.18 | 26.19 | -0.172% | 3,202 | +4.276% |
| 2026-05-01 | 26.26 | 26.26 | 26.21 | 26.23 | +0.191% | 1,723 | +4.098% |
| 2026-04-30 | 26.17 | 26.21 | 26.13 | 26.18 | +0.326% | 3,263 | +4.296% |
| 2026-04-29 | 26.18 | 26.18 | 26.10 | 26.10 | -0.038% | 1,344 | +4.636% |
| 2026-04-28 | 26.11 | 26.11 | 26.06 | 26.11 | -0.057% | 783 | +4.596% |
| 2026-04-27 | 26.12 | 26.15 | 26.12 | 26.13 | +0.057% | 1,176 | +4.536% |
| 2026-04-24 | 26.12 | 26.12 | 26.05 | 26.11 | +0.307% | 1,901 | +4.596% |
| 2026-04-23 | 26.10 | 26.10 | 26.01 | 26.03 | -0.192% | 6,719 | +4.917% |
| 2026-04-22 | 26.10 | 26.10 | 26.06 | 26.08 | +0.346% | 2,843 | +4.716% |
| 2026-04-21 | 26.12 | 26.12 | 25.99 | 25.99 | -0.230% | 1,245 | +5.079% |
| 2026-04-20 | 26.04 | 26.06 | 26.04 | 26.05 | -0.050% | 8,987 | +4.837% |
| 2026-04-17 | 26.06 | 26.06 | 26.06 | 26.06 | +0.338% | 0 | +4.785% |
| 2026-04-16 | 25.96 | 25.99 | 25.96 | 25.98 | +0.040% | 4,930 | +5.138% |
| 2026-04-15 | 25.90 | 26.00 | 25.90 | 25.96 | +0.247% | 10,437 | +5.180% |
| 2026-04-14 | 25.91 | 25.94 | 25.87 | 25.90 | +0.393% | 16,779 | +5.440% |
| 2026-04-13 | 25.70 | 25.80 | 25.70 | 25.80 | +0.465% | 754 | +5.855% |
| 2026-04-10 | 25.71 | 25.74 | 25.68 | 25.68 | -0.019% | 4,901 | +6.347% |
| 2026-04-09 | 25.66 | 25.68 | 25.66 | 25.68 | +0.363% | 256 | +6.327% |
| 2026-04-08 | 25.62 | 25.62 | 25.59 | 25.59 | +1.473% | 2,562 | +6.713% |
| 2026-04-07 | 25.11 | 25.22 | 25.11 | 25.22 | -0.046% | 1,000 | +8.284% |
| 2026-04-06 | 25.23 | 25.27 | 25.23 | 25.23 | +0.279% | 1,782 | +8.235% |
| 2026-04-02 | 25.04 | 25.16 | 25.04 | 25.16 | +0.023% | 6,500 | +8.537% |
| 2026-04-01 | 25.18 | 25.20 | 25.13 | 25.16 | 0.000% | 202,020 | +8.562% |