Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,446.10 +332.89 (+0.54%) CMC Crypto 200
1,274.25 -9.54 (-0.74%)
AllianzIM U.S. Large Cap Buffer10 Apr ETF (APRT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 36.12 | 36.19 | 36.08 | 36.18 | 36.18 | 7,600 |
| 24 Jun 2024 | 36.18 | 36.20 | 36.06 | 36.06 | 36.06 | 8,000 |
| 21 Jun 2024 | 36.08 | 36.15 | 36.05 | 36.11 | 36.11 | 5,600 |
| 20 Jun 2024 | 36.26 | 36.26 | 36.10 | 36.12 | 36.12 | 12,200 |
| 18 Jun 2024 | 36.21 | 36.23 | 36.17 | 36.22 | 36.22 | 10,200 |
| 17 Jun 2024 | 35.90 | 36.21 | 35.90 | 36.12 | 36.12 | 9,600 |
| 14 Jun 2024 | 35.85 | 35.96 | 35.85 | 35.96 | 35.96 | 8,700 |
| 13 Jun 2024 | 35.89 | 35.98 | 35.84 | 35.98 | 35.98 | 17,600 |
| 12 Jun 2024 | 35.93 | 36.03 | 35.88 | 35.94 | 35.94 | 7,400 |
| 11 Jun 2024 | 35.51 | 35.70 | 35.47 | 35.67 | 35.67 | 16,700 |
| 10 Jun 2024 | 35.52 | 35.62 | 35.52 | 35.61 | 35.61 | 10,900 |
| 07 Jun 2024 | 35.49 | 35.68 | 35.49 | 35.54 | 35.54 | 6,000 |
| 06 Jun 2024 | 35.63 | 35.64 | 35.49 | 35.56 | 35.56 | 10,200 |
| 05 Jun 2024 | 35.34 | 35.59 | 35.33 | 35.59 | 35.59 | 19,200 |
| 04 Jun 2024 | 35.20 | 35.29 | 35.18 | 35.28 | 35.28 | 40,900 |
| 03 Jun 2024 | 35.26 | 35.34 | 35.00 | 35.27 | 35.27 | 48,400 |
| 31 May 2024 | 34.98 | 35.24 | 34.85 | 35.22 | 35.22 | 68,400 |
| 30 May 2024 | 35.06 | 35.26 | 34.99 | 35.06 | 35.06 | 310,700 |
| 29 May 2024 | 35.21 | 35.24 | 35.15 | 35.17 | 35.17 | 160,800 |
| 28 May 2024 | 35.38 | 35.40 | 35.29 | 35.34 | 35.34 | 180,600 |
| 24 May 2024 | 35.26 | 35.36 | 35.21 | 35.33 | 35.33 | 9,100 |
| 23 May 2024 | 35.42 | 35.44 | 35.08 | 35.16 | 35.16 | 12,600 |
| 22 May 2024 | 35.42 | 35.44 | 35.24 | 35.30 | 35.30 | 11,700 |
| 21 May 2024 | 35.33 | 35.40 | 35.33 | 35.40 | 35.40 | 8,100 |
| 20 May 2024 | 35.40 | 35.43 | 35.33 | 35.33 | 35.33 | 10,700 |
| 17 May 2024 | 35.30 | 35.30 | 35.23 | 35.27 | 35.27 | 5,200 |
| 16 May 2024 | 35.35 | 35.39 | 35.28 | 35.29 | 35.29 | 16,900 |
| 15 May 2024 | 35.14 | 35.33 | 35.14 | 35.32 | 35.32 | 11,300 |
| 14 May 2024 | 34.91 | 35.01 | 34.87 | 35.01 | 35.01 | 15,500 |
| 13 May 2024 | 34.94 | 34.95 | 34.86 | 34.87 | 34.87 | 7,900 |
| 10 May 2024 | 34.92 | 34.94 | 34.81 | 34.91 | 34.91 | 26,300 |
| 09 May 2024 | 34.72 | 34.87 | 34.69 | 34.86 | 34.86 | 10,600 |
| 08 May 2024 | 34.66 | 34.72 | 34.65 | 34.69 | 34.69 | 13,200 |
| 07 May 2024 | 34.69 | 34.76 | 34.68 | 34.72 | 34.72 | 12,400 |
| 06 May 2024 | 34.53 | 34.63 | 34.52 | 34.62 | 34.62 | 9,800 |
| 03 May 2024 | 34.40 | 34.50 | 34.32 | 34.45 | 34.45 | 16,400 |
| 02 May 2024 | 33.97 | 34.13 | 33.85 | 34.06 | 34.06 | 13,900 |
| 01 May 2024 | 33.95 | 34.26 | 33.84 | 33.93 | 33.93 | 11,100 |
| 30 Apr 2024 | 34.35 | 34.35 | 34.00 | 34.00 | 34.00 | 27,600 |
| 29 Apr 2024 | 34.33 | 34.38 | 34.25 | 34.37 | 34.37 | 26,300 |
| 26 Apr 2024 | 34.20 | 34.33 | 34.20 | 34.24 | 34.24 | 7,100 |
| 25 Apr 2024 | 33.79 | 34.07 | 33.75 | 33.99 | 33.99 | 31,000 |
| 24 Apr 2024 | 34.21 | 34.21 | 34.03 | 34.16 | 34.16 | 48,300 |
| 23 Apr 2024 | 33.98 | 34.18 | 33.98 | 34.14 | 34.14 | 17,700 |
| 22 Apr 2024 | 33.77 | 34.00 | 33.69 | 33.86 | 33.86 | 13,700 |
| 19 Apr 2024 | 33.84 | 33.88 | 33.57 | 33.64 | 33.64 | 33,500 |
| 18 Apr 2024 | 33.96 | 34.04 | 33.78 | 33.83 | 33.83 | 38,300 |
| 17 Apr 2024 | 34.18 | 34.18 | 33.81 | 33.81 | 33.81 | 30,600 |
| 16 Apr 2024 | 33.99 | 34.12 | 33.92 | 34.03 | 34.03 | 31,700 |
| 15 Apr 2024 | 34.47 | 34.52 | 34.00 | 34.06 | 34.06 | 56,000 |
| 12 Apr 2024 | 34.54 | 34.55 | 34.25 | 34.28 | 34.28 | 26,400 |
| 11 Apr 2024 | 34.53 | 34.77 | 34.38 | 34.72 | 34.72 | 35,200 |
| 10 Apr 2024 | 34.45 | 34.59 | 34.37 | 34.54 | 34.54 | 43,300 |
| 09 Apr 2024 | 34.80 | 34.80 | 34.52 | 34.75 | 34.75 | 100,100 |
| 08 Apr 2024 | 34.72 | 34.74 | 34.64 | 34.70 | 34.70 | 20,100 |
| 05 Apr 2024 | 34.53 | 34.77 | 34.50 | 34.69 | 34.69 | 41,200 |
| 04 Apr 2024 | 34.92 | 34.93 | 34.46 | 34.46 | 34.46 | 114,600 |
| 03 Apr 2024 | 34.60 | 34.81 | 34.60 | 34.69 | 34.69 | 84,200 |
| 02 Apr 2024 | 34.77 | 34.77 | 34.57 | 34.69 | 34.69 | 33,600 |
| 01 Apr 2024 | 35.28 | 35.28 | 34.76 | 34.90 | 34.90 | 190,100 |
| 28 Mar 2024 | 34.85 | 34.92 | 34.85 | 34.85 | 34.85 | 1,202,800 |
| 27 Mar 2024 | 34.90 | 34.90 | 34.85 | 34.85 | 34.85 | 1,100 |
| 26 Mar 2024 | 34.89 | 34.89 | 34.84 | 34.85 | 34.85 | 4,000 |
| 25 Mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 100 |
| 22 Mar 2024 | 34.84 | 34.88 | 34.83 | 34.84 | 34.84 | 10,900 |
| 21 Mar 2024 | 34.88 | 34.88 | 34.81 | 34.83 | 34.83 | 11,800 |
| 20 Mar 2024 | 34.79 | 34.84 | 34.76 | 34.81 | 34.81 | 4,800 |
| 19 Mar 2024 | 34.78 | 34.80 | 34.77 | 34.78 | 34.78 | 2,600 |
| 18 Mar 2024 | 34.75 | 34.78 | 34.75 | 34.76 | 34.76 | 2,100 |
| 15 Mar 2024 | 34.73 | 34.74 | 34.72 | 34.74 | 34.74 | 3,200 |
| 14 Mar 2024 | 34.73 | 34.74 | 34.73 | 34.74 | 34.74 | 1,400 |
| 13 Mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 100 |
| 12 Mar 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 300 |
| 11 Mar 2024 | 34.69 | 34.70 | 34.66 | 34.70 | 34.70 | 900 |
| 08 Mar 2024 | 34.73 | 34.73 | 34.69 | 34.69 | 34.69 | 300 |
| 07 Mar 2024 | 34.77 | 34.77 | 34.69 | 34.72 | 34.72 | 4,900 |
| 06 Mar 2024 | 34.66 | 34.66 | 34.65 | 34.65 | 34.65 | 1,600 |
| 05 Mar 2024 | 34.62 | 34.65 | 34.62 | 34.65 | 34.65 | 2,900 |
| 04 Mar 2024 | 34.64 | 34.69 | 34.64 | 34.69 | 34.69 | 3,500 |
| 01 Mar 2024 | 34.66 | 34.68 | 34.65 | 34.66 | 34.66 | 3,400 |
| 29 Feb 2024 | 34.63 | 34.65 | 34.62 | 34.65 | 34.65 | 1,200 |
| 28 Feb 2024 | 34.62 | 34.62 | 34.61 | 34.61 | 34.61 | 200 |
| 27 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2,200 |
| 26 Feb 2024 | 34.53 | 34.58 | 34.53 | 34.58 | 34.58 | 900 |
| 23 Feb 2024 | 34.57 | 34.59 | 34.56 | 34.58 | 34.58 | 2,700 |
| 22 Feb 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 100 |
| 21 Feb 2024 | 34.39 | 34.42 | 34.39 | 34.42 | 34.42 | 200 |
| 20 Feb 2024 | 34.37 | 34.40 | 34.33 | 34.40 | 34.40 | 400 |
| 16 Feb 2024 | 34.41 | 34.47 | 34.41 | 34.44 | 34.44 | 3,700 |
| 15 Feb 2024 | 34.43 | 34.43 | 34.40 | 34.42 | 34.42 | 600 |
| 14 Feb 2024 | 34.33 | 34.40 | 34.33 | 34.40 | 34.40 | 1,900 |
| 13 Feb 2024 | 34.35 | 34.36 | 34.22 | 34.27 | 34.27 | 6,300 |
| 12 Feb 2024 | 34.43 | 34.43 | 34.39 | 34.40 | 34.40 | 500 |
| 09 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1,200 |
| 08 Feb 2024 | 34.34 | 34.37 | 34.34 | 34.37 | 34.37 | 1,100 |
| 07 Feb 2024 | 34.35 | 34.36 | 34.35 | 34.36 | 34.36 | 100 |
| 06 Feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 100 |
| 05 Feb 2024 | 34.21 | 34.25 | 34.21 | 34.25 | 34.25 | 1,700 |
| 02 Feb 2024 | 34.13 | 34.25 | 34.13 | 34.25 | 34.25 | 19,000 |
| 01 Feb 2024 | 33.95 | 34.12 | 33.95 | 34.12 | 34.12 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.