Singapore markets close in 7 hours 24 minutes
Straits Times Index
3,345.69 -3.18 (-0.09%) Nikkei
38,645.90 -277.13 (-0.71%) Hang Seng
18,335.45 -67.59 (-0.37%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,128.54 +883.40 (+1.29%) CMC Crypto 200
1,445.62 -22.32 (-1.52%)
Allianzim U.S. Large Cap Buffer10 Nov ETF (NVBT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:19PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 31 May 2024 | 30.80 | 30.88 | 30.80 | 30.88 | 30.88 | 800 |
| 30 May 2024 | 30.83 | 30.83 | 30.77 | 30.77 | 30.77 | 1,500 |
| 29 May 2024 | 30.83 | 30.85 | 30.83 | 30.83 | 30.83 | 8,400 |
| 28 May 2024 | 30.89 | 30.89 | 30.85 | 30.87 | 30.87 | 400 |
| 24 May 2024 | 30.86 | 30.88 | 30.86 | 30.88 | 30.88 | 200 |
| 23 May 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 100 |
| 22 May 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 21 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 400 |
| 20 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 17 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 16 May 2024 | 30.80 | 30.82 | 30.80 | 30.82 | 30.82 | 700 |
| 15 May 2024 | 30.80 | 30.82 | 30.80 | 30.82 | 30.82 | 400 |
| 14 May 2024 | 30.69 | 30.71 | 30.66 | 30.71 | 30.71 | 500 |
| 13 May 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 100 |
| 10 May 2024 | 30.65 | 30.68 | 30.64 | 30.68 | 30.68 | 7,300 |
| 09 May 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2,200 |
| 08 May 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 07 May 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 06 May 2024 | 30.53 | 30.57 | 30.53 | 30.57 | 30.57 | 300 |
| 03 May 2024 | 30.46 | 30.48 | 30.44 | 30.48 | 30.48 | 4,700 |
| 02 May 2024 | 30.24 | 30.32 | 30.24 | 30.32 | 30.32 | 1,000 |
| 01 May 2024 | 30.24 | 30.36 | 30.19 | 30.23 | 30.23 | 13,500 |
| 30 Apr 2024 | 30.31 | 30.31 | 30.26 | 30.26 | 30.26 | 2,200 |
| 29 Apr 2024 | 30.34 | 30.37 | 30.34 | 30.37 | 30.37 | 1,500 |
| 26 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 200 |
| 25 Apr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 24 Apr 2024 | 30.25 | 30.28 | 30.25 | 30.28 | 30.28 | 1,600 |
| 23 Apr 2024 | 30.23 | 30.26 | 30.23 | 30.26 | 30.26 | 400 |
| 22 Apr 2024 | 30.00 | 30.13 | 29.99 | 30.11 | 30.11 | 1,900 |
| 19 Apr 2024 | 30.00 | 30.00 | 29.94 | 29.96 | 29.96 | 11,400 |
| 18 Apr 2024 | 30.13 | 30.13 | 30.01 | 30.07 | 30.07 | 2,100 |
| 17 Apr 2024 | 30.10 | 30.10 | 30.03 | 30.03 | 30.03 | 1,200 |
| 16 Apr 2024 | 30.10 | 30.12 | 30.08 | 30.12 | 30.12 | 1,500 |
| 15 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 700 |
| 12 Apr 2024 | 30.19 | 30.23 | 30.19 | 30.23 | 30.23 | 700 |
| 11 Apr 2024 | 30.29 | 30.38 | 30.29 | 30.38 | 30.38 | 1,000 |
| 10 Apr 2024 | 30.27 | 30.31 | 30.27 | 30.31 | 30.31 | 1,800 |
| 09 Apr 2024 | 30.37 | 30.38 | 30.30 | 30.38 | 30.38 | 4,600 |
| 08 Apr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 05 Apr 2024 | 30.26 | 30.35 | 30.26 | 30.35 | 30.35 | 3,500 |
| 04 Apr 2024 | 30.40 | 30.41 | 30.27 | 30.27 | 30.27 | 1,900 |
| 03 Apr 2024 | 30.35 | 30.38 | 30.33 | 30.37 | 30.37 | 1,300 |
| 02 Apr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 01 Apr 2024 | 30.40 | 30.40 | 30.37 | 30.40 | 30.40 | 1,300 |
| 28 Mar 2024 | 30.48 | 30.48 | 30.39 | 30.43 | 30.43 | 3,800 |
| 27 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 100 |
| 26 Mar 2024 | 30.34 | 30.35 | 30.34 | 30.35 | 30.35 | 300 |
| 25 Mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 22 Mar 2024 | 30.35 | 30.38 | 30.35 | 30.38 | 30.38 | 200 |
| 21 Mar 2024 | 30.35 | 30.37 | 30.34 | 30.37 | 30.37 | 1,500 |
| 20 Mar 2024 | 30.29 | 30.34 | 30.26 | 30.34 | 30.34 | 1,600 |
| 19 Mar 2024 | 30.20 | 30.25 | 30.20 | 30.25 | 30.25 | 100 |
| 18 Mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 15 Mar 2024 | 30.12 | 30.15 | 30.10 | 30.13 | 30.13 | 5,400 |
| 14 Mar 2024 | 30.20 | 30.20 | 30.18 | 30.18 | 30.18 | 200 |
| 13 Mar 2024 | 30.20 | 30.22 | 30.18 | 30.22 | 30.22 | 1,100 |
| 12 Mar 2024 | 30.17 | 30.23 | 30.17 | 30.23 | 30.23 | 300 |
| 11 Mar 2024 | 30.07 | 30.12 | 30.07 | 30.12 | 30.12 | 500 |
| 08 Mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 07 Mar 2024 | 30.15 | 30.19 | 30.15 | 30.19 | 30.19 | 100 |
| 06 Mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 100 |
| 05 Mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 04 Mar 2024 | 30.17 | 30.17 | 30.14 | 30.14 | 30.14 | 600 |
| 01 Mar 2024 | 30.13 | 30.16 | 30.12 | 30.16 | 30.16 | 5,600 |
| 29 Feb 2024 | 30.04 | 30.10 | 30.04 | 30.10 | 30.10 | 4,200 |
| 28 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
| 27 Feb 2024 | 30.03 | 30.06 | 30.03 | 30.06 | 30.06 | 1,800 |
| 26 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
| 23 Feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 22 Feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 100 |
| 21 Feb 2024 | 29.77 | 29.83 | 29.76 | 29.83 | 29.83 | 1,100 |
| 20 Feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 200 |
| 16 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 15 Feb 2024 | 29.83 | 29.89 | 29.82 | 29.89 | 29.89 | 2,500 |
| 14 Feb 2024 | 29.73 | 29.83 | 29.73 | 29.83 | 29.83 | 1,100 |
| 13 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
| 12 Feb 2024 | 29.92 | 29.92 | 29.88 | 29.88 | 29.88 | 600 |
| 09 Feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 08 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 07 Feb 2024 | 29.81 | 29.83 | 29.80 | 29.83 | 29.83 | 2,300 |
| 06 Feb 2024 | 29.73 | 29.75 | 29.73 | 29.75 | 29.75 | 200 |
| 05 Feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 02 Feb 2024 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | 1,600 |
| 01 Feb 2024 | 29.51 | 29.63 | 29.50 | 29.63 | 29.63 | 4,800 |
| 31 Jan 2024 | 29.62 | 29.62 | 29.51 | 29.51 | 29.51 | 1,200 |
| 30 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 29 Jan 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 100 |
| 26 Jan 2024 | 29.57 | 29.60 | 29.57 | 29.60 | 29.60 | 1,000 |
| 25 Jan 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 3,400 |
| 24 Jan 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 500 |
| 23 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 22 Jan 2024 | 29.47 | 29.48 | 29.47 | 29.48 | 29.48 | 1,100 |
| 19 Jan 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 18 Jan 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 17 Jan 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 16 Jan 2024 | 29.27 | 29.27 | 29.23 | 29.23 | 29.23 | 1,000 |
| 12 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 11 Jan 2024 | 29.27 | 29.27 | 29.17 | 29.26 | 29.26 | 900 |
| 10 Jan 2024 | 29.19 | 29.26 | 29.18 | 29.25 | 29.25 | 1,200 |
| *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.