Allianzim U.S. Large Cap Buffer20 Feb ETF (FEBW)

FEBW
🏛️ 美国 →
33.06
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 31.03 31.03 30.69 30.98 0.0M
2024-12-30 30.83 31.00 30.83 31.00 0.0M
2024-12-27 30.99 31.00 30.97 30.98 0.0M
2024-12-26 30.98 31.02 30.98 31.01 0.0M
2024-12-24 30.97 31.00 30.96 31.00 0.0M
2024-12-23 30.95 30.97 30.93 30.97 0.0M
2024-12-20 30.93 30.93 30.88 30.92 0.0M
2024-12-19 30.84 30.90 30.84 30.85 0.0M
2024-12-18 30.94 30.94 30.82 30.87 0.0M
2024-12-17 30.92 30.96 30.92 30.93 0.0M
2024-12-16 30.93 30.97 30.93 30.96 0.0M
2024-12-13 31.01 31.01 30.93 30.96 0.0M
2024-12-12 30.92 31.00 30.91 30.95 0.0M
2024-12-11 30.91 30.94 30.82 30.93 0.0M
2024-12-10 30.90 30.93 30.90 30.93 0.0M
2024-12-09 30.91 30.92 30.90 30.92 0.0M
2024-12-06 30.89 30.94 30.89 30.94 0.0M
2024-12-05 30.88 30.92 30.88 30.92 0.0M
2024-12-04 30.90 30.94 30.87 30.92 0.0M
2024-12-03 30.95 30.95 30.86 30.90 0.1M
2024-12-02 30.92 30.92 30.86 30.89 0.0M
2024-11-29 30.85 30.90 30.85 30.89 0.0M
2024-11-27 30.86 30.86 30.86 30.86 0.0M
2024-11-26 30.82 30.86 30.82 30.86 0.0M
2024-11-25 30.80 30.85 30.79 30.84 0.0M
2024-11-22 30.81 30.82 30.77 30.82 0.0M
2024-11-21 30.75 30.78 30.73 30.78 0.0M
2024-11-20 30.70 30.73 30.70 30.73 0.0M
2024-11-19 30.73 30.78 30.73 30.78 0.0M
2024-11-18 30.77 30.78 30.77 30.77 0.0M
2024-11-15 30.73 30.77 30.68 30.75 0.0M
2024-11-14 30.75 30.76 30.75 30.76 0.0M
2024-11-13 30.84 30.84 30.75 30.79 0.0M
2024-11-12 30.74 30.78 30.74 30.78 0.0M
2024-11-11 30.77 30.81 30.74 30.78 0.0M
2024-11-08 30.79 30.80 30.73 30.78 0.0M
2024-11-07 30.69 30.75 30.69 30.75 0.0M
2024-11-06 30.69 30.76 30.65 30.71 0.0M
2024-11-05 30.54 30.56 30.54 30.56 0.0M
2024-11-04 30.46 30.50 30.45 30.50 0.0M
2024-11-01 30.50 30.52 30.47 30.50 0.0M
2024-10-31 30.46 30.46 30.44 30.46 0.0M
2024-10-30 30.54 30.59 30.54 30.56 0.0M
2024-10-29 30.54 30.59 30.54 30.55 0.0M
2024-10-28 30.55 30.58 30.55 30.58 0.0M
2024-10-25 30.52 30.55 30.52 30.55 0.0M
2024-10-24 30.52 30.56 30.52 30.56 0.0M
2024-10-23 30.52 30.54 30.52 30.54 0.0M
2024-10-22 30.53 30.57 30.52 30.57 0.0M
2024-10-21 29.04 30.60 29.04 30.56 0.0M
2024-10-18 30.56 30.56 30.56 30.56 0.0M
2024-10-17 30.48 30.52 30.48 30.52 0.0M
2024-10-16 30.47 30.50 30.45 30.50 0.0M
2024-10-15 30.48 30.48 30.46 30.48 0.0M
2024-10-14 30.51 30.51 30.51 30.51 0.0M
2024-10-11 30.43 30.46 30.42 30.46 0.0M
2024-10-10 30.40 30.42 30.40 30.42 0.0M
2024-10-09 30.36 30.42 30.36 30.42 0.0M
2024-10-08 30.36 30.38 30.33 30.38 0.0M
2024-10-07 30.32 30.36 30.31 30.31 0.0M
2024-10-04 30.34 30.38 30.33 30.38 0.0M
2024-10-03 30.28 30.31 30.26 30.30 0.0M
2024-10-02 30.30 30.33 30.30 30.33 0.0M
2024-10-01 30.28 30.32 30.28 30.32 0.0M
2024-09-30 30.34 30.37 30.33 30.36 0.0M
2024-09-27 30.40 30.40 30.33 30.37 0.0M
2024-09-26 30.36 30.37 30.34 30.37 0.0M
2024-09-25 30.34 30.38 30.34 30.36 0.0M
2024-09-24 30.35 30.36 30.34 30.36 0.0M
2024-09-23 30.38 30.38 30.35 30.35 0.0M
2024-09-20 30.32 30.32 30.32 30.32 0.0M
2024-09-19 30.31 30.35 30.29 30.34 0.0M
2024-09-18 30.21 30.25 30.21 30.22 0.0M
2024-09-17 30.18 30.21 30.16 30.21 0.0M
2024-09-16 30.21 30.21 30.21 30.21 0.0M
2024-09-13 30.16 30.20 30.16 30.20 0.0M
2024-09-12 30.10 30.15 30.10 30.15 0.0M
2024-09-11 29.85 30.09 29.85 30.09 0.0M
2024-09-10 29.96 30.01 29.96 30.01 0.0M
2024-09-09 29.95 29.96 29.91 29.96 0.0M
2024-09-06 29.87 29.87 29.82 29.84 0.0M
2024-09-05 29.96 29.98 29.94 29.98 0.0M
2024-09-04 29.99 29.99 29.99 29.99 0.0M
2024-09-03 30.14 30.14 29.98 29.98 0.0M
2024-08-30 30.15 30.19 30.13 30.19 0.0M
2024-08-29 30.09 30.10 30.09 30.10 0.0M
2024-08-28 30.24 30.24 29.96 30.09 0.1M
2024-08-27 30.11 30.13 30.10 30.12 0.0M
2024-08-26 30.11 30.12 30.07 30.11 0.0M
2024-08-23 30.05 30.12 30.05 30.12 0.0M
2024-08-22 30.04 30.04 29.97 30.01 0.0M
2024-08-21 30.03 30.06 30.02 30.06 0.0M
2024-08-20 30.03 30.06 30.02 30.06 0.0M
2024-08-19 29.95 30.08 29.95 30.08 0.0M
2024-08-16 29.97 30.00 29.97 30.00 0.0M
2024-08-15 29.94 29.98 29.92 29.98 0.0M
2024-08-14 29.88 29.88 29.79 29.84 0.0M
2024-08-13 29.70 29.80 29.70 29.80 0.0M
2024-08-12 29.66 29.67 29.63 29.63 0.0M
2024-08-09 29.57 29.62 29.51 29.62 0.0M
2024-08-08 29.45 29.55 29.44 29.49 0.0M
2024-08-07 29.45 29.53 29.28 29.28 0.0M
2024-08-06 29.34 29.50 29.34 29.38 0.0M
2024-08-05 28.76 29.26 28.76 29.09 0.0M
2024-08-02 29.53 29.59 29.41 29.51 0.0M
2024-08-01 29.85 29.85 29.66 29.72 0.0M
2024-07-31 29.82 29.86 29.82 29.84 0.0M
2024-07-30 29.68 29.73 29.66 29.73 0.0M
2024-07-29 29.73 29.77 29.72 29.77 0.2M
2024-07-26 29.69 29.74 29.69 29.74 0.0M
2024-07-25 29.61 29.73 29.61 29.64 0.0M
2024-07-24 29.75 29.76 29.60 29.67 0.0M
2024-07-23 29.89 29.89 29.83 29.83 0.0M
2024-07-22 30.25 30.25 29.80 29.87 0.1M
2024-07-19 29.77 29.77 29.73 29.77 0.0M
2024-07-18 29.78 29.82 29.77 29.81 0.0M
2024-07-17 29.90 29.90 29.83 29.84 0.0M
2024-07-16 29.76 29.95 29.76 29.95 0.0M
2024-07-15 29.92 29.92 29.88 29.89 0.0M
2024-07-12 29.89 29.93 29.89 29.90 0.0M
2024-07-11 29.87 29.87 29.81 29.85 0.0M
2024-07-10 29.80 29.89 29.80 29.89 0.0M
2024-07-09 29.82 29.87 29.82 29.83 0.0M
2024-07-08 29.82 29.83 29.82 29.83 0.0M
2024-07-05 29.84 29.84 29.76 29.81 0.0M
2024-07-03 29.80 29.80 29.71 29.76 0.0M
2024-07-02 29.66 29.73 29.66 29.73 0.0M
2024-07-01 29.63 29.69 29.63 29.68 0.0M
2024-06-28 29.69 29.72 29.63 29.63 1.4M
2024-06-27 29.62 29.69 29.62 29.66 0.0M
2024-06-26 29.62 29.67 29.58 29.65 0.0M
2024-06-25 29.58 29.65 29.57 29.63 0.0M
2024-06-24 29.61 29.62 29.55 29.55 0.1M
2024-06-21 29.62 29.66 29.57 29.61 0.0M
2024-06-20 29.66 29.66 29.51 29.59 0.0M
2024-06-18 29.53 29.66 29.53 29.64 0.0M
2024-06-17 29.57 29.64 29.55 29.62 0.0M
2024-06-14 29.54 29.59 29.50 29.55 0.0M
2024-06-13 29.51 29.55 29.49 29.53 0.0M
2024-06-12 29.50 29.60 29.48 29.55 0.0M
2024-06-11 29.36 29.47 29.36 29.44 0.0M
2024-06-10 29.37 29.45 29.35 29.44 0.0M
2024-06-07 29.40 29.47 29.36 29.42 0.0M
2024-06-06 29.41 29.46 29.35 29.43 3.1M
2024-06-05 29.31 29.43 29.29 29.41 0.0M
2024-06-04 29.26 29.32 29.23 29.32 0.0M
2024-06-03 29.28 29.33 29.20 29.29 0.0M
2024-05-31 29.17 29.27 29.11 29.27 0.0M
2024-05-30 29.19 29.24 29.14 29.17 0.0M
2024-05-29 29.50 29.50 29.21 29.22 0.0M
2024-05-28 29.33 29.33 29.25 29.29 0.0M
2024-05-24 29.27 29.32 29.23 29.28 0.0M
2024-05-23 29.26 29.29 29.16 29.20 0.0M
2024-05-22 29.29 29.32 29.24 29.26 0.0M
2024-05-21 29.21 29.32 29.21 29.29 0.1M
2024-05-20 29.24 29.32 29.24 29.26 0.0M
2024-05-17 29.23 29.26 29.21 29.25 0.0M
2024-05-16 29.26 29.29 29.19 29.28 0.1M
2024-05-15 29.12 29.28 29.12 29.26 0.0M
2024-05-14 28.92 29.12 28.92 29.12 0.0M
2024-05-13 29.24 29.24 29.01 29.07 0.0M
2024-05-10 29.03 29.09 29.02 29.05 0.0M
2024-05-09 28.93 29.07 28.93 29.03 0.0M
2024-05-08 28.91 28.99 28.90 28.95 0.0M
2024-05-07 28.92 28.99 28.91 28.96 0.0M
2024-05-06 28.88 28.96 28.87 28.96 0.0M
2024-05-03 28.81 28.88 28.81 28.84 0.0M
2024-05-02 28.59 28.72 28.58 28.67 0.0M
2024-05-01 28.59 28.77 28.54 28.60 0.0M
2024-04-30 28.78 28.78 28.61 28.61 0.0M
2024-04-29 28.74 28.80 28.74 28.76 0.0M
2024-04-26 28.73 28.78 28.70 28.75 0.0M
2024-04-25 28.47 28.63 28.47 28.62 0.0M
2024-04-24 28.76 28.76 28.61 28.69 0.0M
2024-04-23 28.60 28.71 28.60 28.67 0.1M
2024-04-22 28.43 28.60 28.43 28.52 0.0M
2024-04-19 28.49 28.51 28.35 28.40 0.1M
2024-04-18 28.58 28.58 28.46 28.46 0.0M
2024-04-17 28.57 28.62 28.48 28.49 0.0M
2024-04-16 28.52 28.60 28.52 28.53 0.0M
2024-04-15 28.81 28.81 28.56 28.57 0.0M
2024-04-12 28.71 28.78 28.66 28.69 0.0M
2024-04-11 28.74 28.87 28.72 28.84 0.0M
2024-04-10 28.78 28.82 28.71 28.79 0.0M
2024-04-09 28.83 28.91 28.79 28.85 0.0M
2024-04-08 28.86 28.89 28.81 28.85 0.0M
2024-04-05 28.82 28.88 28.78 28.84 0.0M
2024-04-04 28.92 28.96 28.70 28.73 0.0M
2024-04-03 28.80 28.90 28.80 28.83 0.0M
2024-04-02 28.82 28.86 28.78 28.82 0.0M
2024-04-01 28.84 28.93 28.84 28.91 0.0M
2024-03-28 28.91 28.96 28.89 28.96 0.1M
2024-03-27 28.89 28.94 28.83 28.93 0.0M
2024-03-26 28.80 29.01 28.80 28.87 0.0M
2024-03-25 28.83 28.92 28.83 28.88 0.0M
2024-03-22 28.94 28.94 28.85 28.93 0.0M
2024-03-21 28.87 28.95 28.86 28.91 0.0M
2024-03-20 28.77 28.87 28.74 28.85 0.0M
2024-03-19 28.66 28.80 28.65 28.78 0.0M
2024-03-18 28.73 28.77 28.69 28.72 0.0M
2024-03-15 28.67 28.70 28.61 28.67 0.0M
2024-03-14 28.78 28.78 28.65 28.72 0.0M
2024-03-13 28.71 28.80 28.71 28.71 0.1M
2024-03-12 28.63 28.79 28.63 28.77 0.0M
2024-03-11 28.69 28.72 28.58 28.67 0.0M
2024-03-08 28.75 28.79 28.62 28.68 0.0M
2024-03-07 28.65 28.71 28.65 28.71 0.0M
2024-03-06 28.59 28.66 28.56 28.64 0.0M
2024-03-05 28.58 28.62 28.49 28.59 0.0M
2024-03-04 28.63 28.72 28.63 28.64 0.0M
2024-03-01 28.64 28.72 28.59 28.68 0.0M
2024-02-29 28.58 28.62 28.53 28.57 0.0M
2024-02-28 28.49 28.59 28.48 28.51 0.1M
2024-02-27 28.55 28.61 28.50 28.57 0.0M
2024-02-26 28.59 28.64 28.50 28.51 0.1M
2024-02-23 28.65 28.65 28.57 28.61 0.1M
2024-02-22 28.66 28.66 28.50 28.60 0.1M
2024-02-21 28.46 28.46 28.26 28.40 0.0M
2024-02-20 28.30 28.38 28.29 28.37 0.0M
2024-02-16 28.44 28.49 28.36 28.43 0.1M
2024-02-15 28.55 28.55 28.37 28.47 0.1M
2024-02-14 28.33 28.40 28.30 28.39 0.1M
2024-02-13 28.35 28.35 28.18 28.27 0.1M
2024-02-12 28.53 28.53 28.40 28.46 4.1M
2024-02-09 28.48 28.48 28.39 28.47 0.1M
2024-02-08 28.46 28.46 28.35 28.42 0.3M
2024-02-07 28.41 28.42 28.34 28.42 0.1M
2024-02-06 28.33 28.33 28.25 28.29 0.1M
2024-02-05 28.30 28.31 28.20 28.28 0.0M
2024-02-02 28.21 28.38 28.20 28.33 0.1M
2024-02-01 29.46 32.27 28.08 28.23 0.6M
2024-01-31 28.07 28.09 28.05 28.05 0.4M
2024-01-30 28.08 28.09 28.04 28.06 0.0M
2024-01-29 28.06 28.09 28.01 28.07 0.0M
2024-01-26 28.07 28.07 28.00 28.04 0.0M
2024-01-25 28.03 28.06 27.99 28.00 0.0M
2024-01-24 27.99 28.06 27.99 28.00 0.0M
2024-01-23 28.02 28.02 28.02 28.02 0.0M
2024-01-22 28.05 28.06 27.97 28.01 0.0M
2024-01-19 28.00 28.00 27.96 27.96 0.0M
2024-01-18 27.99 27.99 27.92 27.94 0.0M
2024-01-17 27.88 27.90 27.88 27.90 0.0M
2024-01-16 27.93 27.95 27.91 27.91 0.0M
2024-01-12 28.01 28.03 27.95 27.96 0.0M
2024-01-11 27.92 27.98 27.91 27.94 0.0M
2024-01-10 27.97 28.01 27.93 27.97 0.0M
2024-01-09 27.92 27.94 27.90 27.92 0.0M
2024-01-08 27.90 27.95 27.87 27.95 0.0M
2024-01-05 27.88 27.92 27.86 27.86 0.0M
2024-01-04 27.87 27.87 27.79 27.80 0.0M
2024-01-03 27.80 27.88 27.80 27.88 0.0M
2024-01-02 27.82 27.87 27.82 27.87 0.0M