MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIOO — AllianzIM U.S. Equity Buffer100 Protection ETF
Cboe BZXAllianzIM U.S. Equity Buffer100 Protection ETF
$26.47
+0.05(+0.19%)
- O
- 26.57
- H
- 26.57
- L
- 26.41
- V
- 36.2K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$26.47
Period Return+5.73%
Period High$26.82
Period Low$25.02
Avg Daily Volume13.3K
Total Trading Days316
AIOO — Historical OHLCV Price & Volume Table
Jul 1, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $26.57 | $26.57 | $26.41 | $26.47 | +$0.05 | +0.19% | 36,197 | $26.47 | $26.41 $26.57 |
| Sep 30, 2026 | $26.40 | $26.54 | $26.40 | $26.42 | $-0.01 | -0.04% | 381,760 | $26.50 | $26.40 $26.54 |
| Sep 29, 2026 | $26.46 | $26.50 | $26.43 | $26.43 | $-0.01 | -0.04% | 28,968 | $26.46 | $26.43 $26.50 |
| Sep 28, 2026 | $26.45 | $26.51 | $26.44 | $26.44 | $-0.04 | -0.15% | 6,860 | $26.49 | $26.44 $26.51 |
| Sep 25, 2026 | $26.53 | $26.53 | $26.48 | $26.48 | +$0.00 | +0.00% | 3,180 | $26.51 | $26.48 $26.53 |
| Sep 24, 2026 | $26.51 | $26.51 | $26.48 | $26.48 | $-0.03 | -0.11% | 4,257 | $26.48 | $26.48 $26.51 |
| Sep 23, 2026 | $26.53 | $26.55 | $26.50 | $26.51 | $-0.03 | -0.09% | 4,584 | $26.52 | $26.50 $26.55 |
| Sep 22, 2026 | $26.54 | $26.60 | $26.49 | $26.54 | $-0.03 | -0.09% | 81,615 | $26.55 | $26.49 $26.60 |
| Sep 21, 2026 | $26.49 | $26.58 | $26.45 | $26.56 | +$0.13 | +0.49% | 16,823 | $26.51 | $26.45 $26.58 |
| Sep 18, 2026 | $26.38 | $26.47 | $26.38 | $26.43 | +$0.00 | +0.00% | 7,315 | $26.44 | $26.38 $26.47 |
| Sep 17, 2026 | $26.46 | $26.46 | $26.43 | $26.43 | +$0.05 | +0.19% | 5,056 | $26.44 | $26.43 $26.46 |
| Sep 16, 2026 | $26.47 | $26.47 | $26.38 | $26.38 | $-0.03 | -0.09% | 23,165 | $26.43 | $26.38 $26.47 |
| Sep 15, 2026 | $26.43 | $26.43 | $26.37 | $26.41 | $-0.02 | -0.06% | 11,405 | $26.39 | $26.37 $26.43 |
| Sep 14, 2026 | $26.42 | $26.44 | $26.39 | $26.42 | $-0.01 | -0.04% | 13,851 | $26.41 | $26.39 $26.44 |
| Sep 11, 2026 | $26.52 | $26.52 | $26.42 | $26.43 | +$0.01 | +0.04% | 13,272 | $26.44 | $26.42 $26.52 |
| Sep 10, 2026 | $26.47 | $26.47 | $26.38 | $26.42 | $-0.01 | -0.04% | 7,397 | $26.41 | $26.38 $26.47 |
| Sep 9, 2026 | $26.41 | $26.43 | $26.40 | $26.43 | $-0.01 | -0.04% | 1,656 | $26.42 | $26.40 $26.43 |
| Sep 8, 2026 | $26.44 | $26.51 | $26.43 | $26.44 | $-0.05 | -0.17% | 4,622 | $26.46 | $26.43 $26.51 |
| Sep 4, 2026 | $26.47 | $26.50 | $26.44 | $26.49 | $-0.01 | -0.02% | 10,604 | $26.47 | $26.44 $26.50 |
| Sep 3, 2026 | $26.44 | $26.52 | $26.44 | $26.49 | +$0.05 | +0.17% | 7,952 | $26.49 | $26.44 $26.52 |
| Sep 2, 2026 | $26.41 | $26.48 | $26.41 | $26.45 | +$0.01 | +0.02% | 5,712 | $26.47 | $26.41 $26.48 |
| Sep 1, 2026 | $26.40 | $26.46 | $26.40 | $26.44 | $-0.02 | -0.08% | 42,770 | $26.44 | $26.40 $26.46 |
| Aug 31, 2026 | $26.52 | $26.52 | $26.42 | $26.46 | $-0.02 | -0.08% | 35,059 | $26.47 | $26.42 $26.52 |
| Aug 28, 2026 | $26.55 | $26.55 | $26.44 | $26.48 | $-0.01 | -0.02% | 3,138 | $26.50 | $26.44 $26.55 |
| Aug 27, 2026 | $26.46 | $26.53 | $26.43 | $26.49 | +$0.04 | +0.15% | 11,431 | $26.47 | $26.43 $26.53 |
| Aug 26, 2026 | $26.42 | $26.48 | $26.41 | $26.45 | +$0.00 | +0.00% | 12,968 | $26.43 | $26.41 $26.48 |
| Aug 25, 2026 | $26.52 | $26.52 | $26.41 | $26.45 | +$0.01 | +0.02% | 4,571 | $26.47 | $26.41 $26.52 |
| Aug 24, 2026 | $26.47 | $26.49 | $26.40 | $26.44 | $-0.03 | -0.11% | 23,812 | $26.44 | $26.40 $26.49 |
| Aug 21, 2026 | $26.41 | $26.49 | $26.41 | $26.47 | +$0.03 | +0.11% | 19,886 | $26.45 | $26.41 $26.49 |
| Aug 20, 2026 | $26.46 | $26.49 | $26.40 | $26.44 | $-0.04 | -0.13% | 17,388 | $26.42 | $26.40 $26.49 |