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%
APRT — AllianzIM U.S. Equity Buffer10 Apr ETF
Cboe BZXAllianzIM U.S. Equity Buffer10 Apr ETF
$46.94
-0.07(-0.15%)
- O
- 46.94
- H
- 46.94
- L
- 46.94
- V
- 236.04
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$46.94
Period Return+34.51%
Period High$47.13
Period Low$34.62
Avg Daily Volume4.0K
Total Trading Days365
APRT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $46.94 | $46.94 | $46.94 | $46.94 | $-0.07 | -0.15% | 236 | $46.96 | $46.94 $46.94 |
| Sep 30, 2026 | $47.01 | $47.01 | $47.01 | $47.01 | $-0.02 | -0.04% | 648 | $47.01 | $47.01 $47.01 |
| Sep 29, 2026 | $46.99 | $47.03 | $46.98 | $47.03 | +$0.01 | +0.02% | 393 | $46.99 | $46.98 $47.03 |
| Sep 28, 2026 | $47.02 | $47.02 | $47.02 | $47.02 | $-0.12 | -0.25% | 389 | $47.03 | $47.02 $47.02 |
| Sep 25, 2026 | $47.05 | $47.13 | $47.05 | $47.13 | +$0.11 | +0.23% | 343 | $47.08 | $47.05 $47.13 |
| Sep 24, 2026 | $47.01 | $47.05 | $47.01 | $47.03 | +$0.00 | +0.01% | 1,235 | $47.01 | $47.01 $47.05 |
| Sep 23, 2026 | $47.02 | $47.02 | $47.02 | $47.02 | $-0.10 | -0.21% | 179 | $47.03 | $47.02 $47.02 |
| Sep 22, 2026 | $47.11 | $47.12 | $47.11 | $47.12 | +$0.02 | +0.04% | 732 | $47.12 | $47.11 $47.12 |
| Sep 21, 2026 | $47.09 | $47.10 | $47.09 | $47.10 | +$0.21 | +0.45% | 691 | $47.08 | $47.09 $47.10 |
| Sep 18, 2026 | $46.80 | $46.89 | $46.80 | $46.89 | +$0.08 | +0.17% | 1,428 | $46.82 | $46.80 $46.89 |
| Sep 17, 2026 | $46.84 | $46.87 | $46.81 | $46.81 | +$0.17 | +0.37% | 2,971 | $46.85 | $46.81 $46.87 |
| Sep 16, 2026 | $46.77 | $46.77 | $46.64 | $46.64 | $-0.07 | -0.15% | 270 | $46.77 | $46.64 $46.77 |
| Sep 15, 2026 | $46.77 | $46.77 | $46.68 | $46.71 | $-0.07 | -0.16% | 379 | $46.72 | $46.68 $46.77 |
| Sep 14, 2026 | $46.78 | $46.81 | $46.78 | $46.78 | $-0.06 | -0.12% | 6,572 | $46.79 | $46.78 $46.81 |
| Sep 11, 2026 | $46.79 | $46.84 | $46.79 | $46.84 | +$0.18 | +0.39% | 2,414 | $46.81 | $46.79 $46.84 |
| Sep 10, 2026 | $46.68 | $46.68 | $46.66 | $46.66 | $-0.12 | -0.26% | 583 | $46.67 | $46.66 $46.68 |
| Sep 9, 2026 | $46.80 | $46.80 | $46.78 | $46.78 | $-0.07 | -0.15% | 408 | $46.79 | $46.78 $46.80 |
| Sep 8, 2026 | $46.87 | $46.87 | $46.85 | $46.85 | $-0.11 | -0.23% | 689 | $46.88 | $46.85 $46.87 |
| Sep 4, 2026 | $46.94 | $46.96 | $46.94 | $46.96 | $-0.05 | -0.10% | 1,106 | $46.94 | $46.94 $46.96 |
| Sep 3, 2026 | $46.97 | $47.00 | $46.96 | $47.00 | +$0.16 | +0.35% | 3,537 | $46.97 | $46.96 $47.00 |
| Sep 2, 2026 | $46.82 | $46.84 | $46.82 | $46.84 | +$0.12 | +0.27% | 211 | $46.82 | $46.82 $46.84 |
| Sep 1, 2026 | $46.72 | $46.73 | $46.69 | $46.72 | $-0.13 | -0.27% | 5,809 | $46.70 | $46.69 $46.73 |
| Aug 31, 2026 | $46.76 | $46.84 | $46.75 | $46.84 | +$0.00 | +0.00% | 1,718 | $46.78 | $46.75 $46.84 |
| Aug 28, 2026 | $46.82 | $46.84 | $46.81 | $46.84 | $-0.01 | -0.02% | 525 | $46.81 | $46.81 $46.84 |
| Aug 27, 2026 | $46.76 | $46.85 | $46.76 | $46.85 | +$0.11 | +0.24% | 5,160 | $46.82 | $46.76 $46.85 |
| Aug 26, 2026 | $46.70 | $46.74 | $46.70 | $46.74 | +$0.02 | +0.04% | 2,035 | $46.70 | $46.70 $46.74 |
| Aug 25, 2026 | $46.67 | $46.72 | $46.67 | $46.72 | +$0.06 | +0.12% | 1,828 | $46.68 | $46.67 $46.72 |
| Aug 24, 2026 | $46.66 | $46.66 | $46.66 | $46.66 | $-0.02 | -0.05% | 729 | $46.66 | $46.66 $46.66 |
| Aug 21, 2026 | $46.68 | $46.69 | $46.68 | $46.69 | +$0.08 | +0.17% | 747 | $46.68 | $46.68 $46.69 |
| Aug 20, 2026 | $46.61 | $46.61 | $46.61 | $46.61 | $-0.10 | -0.21% | 13 | $46.64 | $46.61 $46.61 |